Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SNDK
Sandisk Corporation Common Stock
stock NASDAQ

At Close
Jul 10, 2026 3:59:59 PM EDT
1915.46USD+3.064%(+56.94)10,379,380
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 10, 2026 9:29:30 AM EDT
1783.44USD-4.040%(-75.08)115,372
After-hours
Jul 10, 2026 4:59:30 PM EDT
1929.03USD+0.708%(+13.57)47,003
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,2687,7921,58028,960


SNDK Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

SNDK Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SNDK Dec 18, 2026 Exp. - Max Pain @ $950.00

Puts
Calls


SNDK Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,530 C227.00+27.53%3532707-09SNDK261218C03530000
3,520 C248.50+47.48%13107-09SNDK261218C03520000
3,510 C260.00-12.75%2307-02SNDK261218C03510000
3,500 C235.00+36.75%49907-09SNDK261218C03500000
3,490 C230.00+12.34%4907-09SNDK261218C03490000
3,480 C201.31-0.09%84307-06SNDK261218C03480000
3,470 C00%0SNDK261218C03470000
3,460 C174.500%10507-08SNDK261218C03460000
3,450 C175.40-29.84%10807-08SNDK261218C03450000
3,440 C177.20-47.26%2207-08SNDK261218C03440000
3,430 C414.270%2006-25SNDK261218C03430000
3,420 C00%0SNDK261218C03420000
3,410 C150.00-36.71%31907-07SNDK261218C03410000
3,400 C225.47-22.80%1207-02SNDK261218C03400000
3,390 C360.200%2206-26SNDK261218C03390000
3,380 C00%0SNDK261218C03380000
3,370 C00%0SNDK261218C03370000
3,360 C00%0SNDK261218C03360000
3,350 C247.35-34.91%4107-02SNDK261218C03350000
3,340 C00%0SNDK261218C03340000
3,330 C00%0SNDK261218C03330000
3,320 C310.00-4.62%11407-01SNDK261218C03320000
3,310 C373.400%1106-26SNDK261218C03310000
3,300 C284.30+12.42%21807-09SNDK261218C03300000
3,290 C378.000%2206-26SNDK261218C03290000
3,280 C165.85-34.19%226107-07SNDK261218C03280000
3,270 C329.80-28.30%2306-24SNDK261218C03270000
3,260 C225.02-45.90%423507-02SNDK261218C03260000
3,250 C231.20-19.82%11107-02SNDK261218C03250000
3,240 C00%0SNDK261218C03240000
3,230 C00%0SNDK261218C03230000
3,220 C290.700%2107-09SNDK261218C03220000
3,210 C00%0SNDK261218C03210000
3,200 C300.05+47.08%382807-09SNDK261218C03200000
3,190 C424.240%2106-18SNDK261218C03190000
3,180 C233.33-3.58%1307-06SNDK261218C03180000
3,170 C248.06-27.62%183707-02SNDK261218C03170000
3,160 C401.50+7.58%1106-26SNDK261218C03160000
3,150 C161.43-60.02%3907-07SNDK261218C03150000
3,140 C309.77+28.24%803307-09SNDK261218C03140000
3,130 C407.50-16.73%91006-26SNDK261218C03130000
3,120 C257.12-16.85%2207-02SNDK261218C03120000
3,110 C411.700%3306-26SNDK261218C03110000
3,100 C270.32+7.27%22007-06SNDK261218C03100000
3,090 C415.700%5506-26SNDK261218C03090000
3,080 C179.43-26.99%11107-07SNDK261218C03080000
3,070 C00%0SNDK261218C03070000
3,060 C00%0SNDK261218C03060000
3,050 C184.10-26.47%11007-07SNDK261218C03050000
3,040 C421.90-7.13%1106-18SNDK261218C03040000
3,030 C255.25+2.04%1407-06SNDK261218C03030000
3,020 C173.98-32.43%1207-07SNDK261218C03020000
3,010 C210.13-59.59%1107-07SNDK261218C03010000
3,000 C301.00+25.42%5831907-09SNDK261218C03000000
2,980 C205.69-21.72%1207-07SNDK261218C02980000
2,960 C197.29-32.46%1507-07SNDK261218C02960000
2,940 C338.00+17.83%303207-09SNDK261218C02940000
2,920 C339.03+8.87%1107-09SNDK261218C02920000
2,900 C215.65-26.65%130607-07SNDK261218C02900000
2,880 C454.800%562806-15SNDK261218C02880000
2,860 C222.45-35.00%2107-07SNDK261218C02860000
2,840 C279.20-29.78%124307-06SNDK261218C02840000
2,830 C388.26-17.35%3206-23SNDK261218C02830000
2,820 C421.30+5.85%14207-01SNDK261218C02820000
2,810 C491.60+15.43%11706-16SNDK261218C02810000
2,800 C368.50+57.68%3529207-09SNDK261218C02800000
2,790 C234.85-43.99%4507-08SNDK261218C02790000
2,780 C298.140%101007-06SNDK261218C02780000
2,770 C00%0SNDK261218C02770000
2,760 C00%0SNDK261218C02760000
2,750 C249.45-55.76%12407-07SNDK261218C02750000
2,740 C00%0SNDK261218C02740000
2,730 C241.52-44.10%4407-08SNDK261218C02730000
2,720 C242.99-44.07%4507-08SNDK261218C02720000
2,710 C445.00-25.83%1206-23SNDK261218C02710000
2,700 C350.00+28.82%121907-09SNDK261218C02700000
2,690 C422.00-27.62%42606-29SNDK261218C02690000
2,680 C344.95+24.19%78007-09SNDK261218C02680000
2,670 C253.94-35.28%41107-08SNDK261218C02670000
2,660 C381.00+31.93%8006-11SNDK261218C02660000
2,650 C260.20-17.09%317907-07SNDK261218C02650000
2,640 C293.40+5.05%2006-09SNDK261218C02640000
2,630 C235.18-25.51%16507-07SNDK261218C02630000
2,620 C335.40+4.52%2006-03SNDK261218C02620000
2,610 C304.40+7.22%4006-10SNDK261218C02610000
2,600 C381.30+44.12%29307-09SNDK261218C02600000
2,590 C266.22-29.47%4807-08SNDK261218C02590000
2,580 C284.72-21.35%1607-08SNDK261218C02580000
2,570 C352.380%2006-04SNDK261218C02570000
2,560 C365.77-32.51%13007-02SNDK261218C02560000
2,550 C244.91-35.63%33107-07SNDK261218C02550000
2,540 C578.40+42.40%2006-18SNDK261218C02540000
2,530 C487.67-24.67%1406-23SNDK261218C02530000
2,520 C420.00+40.42%21407-09SNDK261218C02520000
2,510 C393.04-21.76%576107-09SNDK261218C02510000
2,500 C440.20+42.00%6620807-09SNDK261218C02500000
2,490 C455.04-8.90%12106-23SNDK261218C02490000
2,480 C457.30-29.43%39006-23SNDK261218C02480000
2,470 C336.800%18005-28SNDK261218C02470000
2,460 C306.00-21.46%1006-05SNDK261218C02460000
2,450 C266.41-33.66%210007-07SNDK261218C02450000
2,440 C355.00-48.72%12007-02SNDK261218C02440000
2,430 C408.56+27.83%21707-02SNDK261218C02430000
2,420 C288.200%4005-27SNDK261218C02420000
2,410 C511.80-25.83%1606-23SNDK261218C02410000
2,400 C442.80+34.18%721307-09SNDK261218C02400000
2,390 C365.40-12.03%17207-06SNDK261218C02390000
2,380 C461.30-21.53%408606-29SNDK261218C02380000
2,370 C453.95+45.45%215807-09SNDK261218C02370000
2,360 C442.00+30.38%12907-09SNDK261218C02360000
2,350 C284.20-30.67%26107-07SNDK261218C02350000
2,340 C480.30-3.69%19306-24SNDK261218C02340000
2,330 C503.90-30.89%1406-23SNDK261218C02330000
2,320 C400.36-36.97%21107-02SNDK261218C02320000
2,310 C298.00-52.00%3907-07SNDK261218C02310000
2,300 C450.80+50.37%116507-09SNDK261218C02300000
2,290 C494.20-32.77%1407-09SNDK261218C02290000
2,280 C417.82-26.05%11512807-06SNDK261218C02280000
2,270 C415.53-26.87%16207-02SNDK261218C02270000
2,260 C434.33+44.06%1507-09SNDK261218C02260000
2,250 C281.08-42.10%211607-07SNDK261218C02250000
2,240 C422.20-15.22%301307-02SNDK261218C02240000
2,230 C556.32-13.51%61107-01SNDK261218C02230000
2,220 C592.20-13.14%1507-01SNDK261218C02220000
2,210 C685.19+30.05%32306-30SNDK261218C02210000
2,200 C499.40+32.71%2127807-09SNDK261218C02200000
2,190 C561.00-4.59%13807-02SNDK261218C02190000
2,180 C323.81-53.25%31507-07SNDK261218C02180000
2,170 C460.00-36.46%12007-06SNDK261218C02170000
2,160 C745.00+14.62%123206-30SNDK261218C02160000
2,150 C456.56-31.33%62307-02SNDK261218C02150000
2,140 C377.70-15.73%13107-08SNDK261218C02140000
2,130 C694.00+0.86%1706-30SNDK261218C02130000
2,120 C439.28-32.87%11507-02SNDK261218C02120000
2,110 C609.90+9.79%612107-01SNDK261218C02110000
2,100 C532.74+38.37%229007-09SNDK261218C02100000
2,090 C446.00-42.30%26307-02SNDK261218C02090000
2,080 C408.15+26.33%103307-08SNDK261218C02080000
2,070 C560.00-16.70%11307-02SNDK261218C02070000
2,060 C503.26-18.90%11107-02SNDK261218C02060000
2,050 C356.40-25.44%32807-07SNDK261218C02050000
2,040 C628.58+0.22%51107-01SNDK261218C02040000
2,030 C498.21-2.54%22507-06SNDK261218C02030000
2,020 C501.54-21.04%2807-06SNDK261218C02020000
2,010 C390.00-24.64%11907-07SNDK261218C02010000
2,000 C560.00+26.84%5543507-09SNDK261218C02000000
1,990 C538.94+29.90%11307-09SNDK261218C01990000
1,980 C377.70-38.08%21807-07SNDK261218C01980000
1,970 C482.15-34.35%21307-02SNDK261218C01970000
1,960 C485.20-40.81%2907-02SNDK261218C01960000
1,950 C500.00-29.32%126607-02SNDK261218C01950000
1,940 C620.70+15.67%11107-09SNDK261218C01940000
1,930 C613.97-8.36%44907-09SNDK261218C01930000
1,920 C613.80-8.11%22207-09SNDK261218C01920000
1,910 C590.55+35.99%426307-09SNDK261218C01910000
1,900 C597.15+31.03%26959307-09SNDK261218C01900000
1,890 C841.21+38.28%1406-30SNDK261218C01890000
1,880 C613.18+10.09%57607-09SNDK261218C01880000
1,870 C529.15+45.43%10207-02SNDK261218C01870000
1,860 C547.43-17.37%52807-02SNDK261218C01860000
1,850 C604.80+27.33%2610107-09SNDK261218C01850000
1,840 C608.49+52.47%11107-09SNDK261218C01840000
1,830 C632.43+33.87%6807-09SNDK261218C01830000
1,820 C450.00-35.12%21907-07SNDK261218C01820000
1,810 C661.55+24.51%12507-09SNDK261218C01810000
1,800 C669.95+34.15%4728707-09SNDK261218C01800000
1,790 C414.65-22.95%510607-07SNDK261218C01790000
1,780 C622.90+11.43%14407-09SNDK261218C01780000
1,770 C492.60-14.56%1907-08SNDK261218C01770000
1,760 C732.06+40.80%401206-17SNDK261218C01760000
1,750 C683.95+48.36%122807-09SNDK261218C01750000
1,740 C603.58+18.40%14607-09SNDK261218C01740000
1,730 C509.10+16.90%17007-08SNDK261218C01730000
1,720 C573.59-22.49%21807-02SNDK261218C01720000
1,710 C588.00-5.66%1807-02SNDK261218C01710000
1,700 C680.45+29.36%1274107-09SNDK261218C01700000
1,690 C538.91+8.87%13607-08SNDK261218C01690000
1,680 C536.29+8.40%12314307-08SNDK261218C01680000
1,670 C545.00-38.56%41607-08SNDK261218C01670000
1,660 C720.40+29.57%4907-09SNDK261218C01660000
1,650 C639.98+18.73%39707-09SNDK261218C01650000
1,640 C482.00-11.56%2506-05SNDK261218C01640000
1,630 C556.00+8.81%62307-08SNDK261218C01630000
1,620 C905.90+6.83%64506-25SNDK261218C01620000
1,610 C473.53-43.66%71207-07SNDK261218C01610000
1,600 C668.00+20.61%228707-09SNDK261218C01600000
1,590 C615.15-33.67%119807-06SNDK261218C01590000
1,580 C676.30+31.61%111907-09SNDK261218C01580000
1,570 C494.00-53.83%22307-07SNDK261218C01570000
1,560 C629.05-9.21%25606-09SNDK261218C01560000
1,550 C690.00+30.19%19607-09SNDK261218C01550000
1,540 C1,063.67+106.26%22206-22SNDK261218C01540000
1,530 C804.70+7.22%1906-17SNDK261218C01530000
1,520 C478.75+22.72%2305-21SNDK261218C01520000
1,510 C944.50+79.19%11906-16SNDK261218C01510000
1,500 C748.82+23.85%310007-09SNDK261218C01500000
1,490 C631.42-3.63%24206-02SNDK261218C01490000
1,480 C558.70+14.89%11207-08SNDK261218C01480000
1,470 C722.05-9.36%11807-06SNDK261218C01470000
1,460 C1,021.26+13.09%57606-18SNDK261218C01460000
1,450 C540.01-34.05%120207-07SNDK261218C01450000
1,440 C913.68+5.03%512306-17SNDK261218C01440000
1,430 C983.20+12.35%119006-15SNDK261218C01430000
1,420 C1,026.00+45.55%14506-18SNDK261218C01420000
1,410 C551.46-17.78%21407-07SNDK261218C01410000
1,400 C852.73+45.05%211307-09SNDK261218C01400000
1,390 C761.00+13.33%32906-03SNDK261218C01390000
1,380 C1,149.65+78.10%23206-25SNDK261218C01380000
1,370 C436.16+0.54%14905-19SNDK261218C01370000
1,360 C728.18-4.19%11606-04SNDK261218C01360000
1,350 C858.50-2.45%118506-29SNDK261218C01350000
1,340 C737.38-1.42%112806-04SNDK261218C01340000
1,330 C655.80-5.69%95507-08SNDK261218C01330000
1,320 C712.80+35.29%2606-02SNDK261218C01320000
1,310 C963.40+97.79%11707-01SNDK261218C01310000
1,300 C653.15+1.26%35807-08SNDK261218C01300000
1,290 C539.09+15.10%2205-21SNDK261218C01290000
1,280 C1,015.65-16.25%1510407-01SNDK261218C01280000
1,270 C785.38-34.31%83807-02SNDK261218C01270000
1,260 C1,080.37+118.14%11306-15SNDK261218C01260000
1,250 C898.08+26.11%14607-09SNDK261218C01250000
1,240 C625.20+1.20%23005-11SNDK261218C01240000
1,230 C809.61-22.22%85107-02SNDK261218C01230000
1,220 C610.12+17.22%43005-21SNDK261218C01220000
1,210 C1,106.43+37.91%15106-16SNDK261218C01210000
1,200 C926.43+39.94%217907-09SNDK261218C01200000
1,190 C1,005.66+71.00%13306-29SNDK261218C01190000
1,180 C1,019.80+30.74%113606-16SNDK261218C01180000
1,170 C594.37+88.10%2705-21SNDK261218C01170000
1,160 C1,256.64+58.26%11306-25SNDK261218C01160000
1,150 C862.05+7.04%11707-02SNDK261218C01150000
1,140 C1,081.97+11.61%116907-01SNDK261218C01140000
1,130 C604.61-0.15%219105-13SNDK261218C01130000
1,120 C684.40+18.53%111306-05SNDK261218C01120000
1,110 C1,050.25-22.00%110806-23SNDK261218C01110000
1,100 C895.18-15.81%110107-06SNDK261218C01100000
1,090 C490.26-15.29%22905-18SNDK261218C01090000
1,080 C1,149.42+1.49%11,21707-01SNDK261218C01080000
1,070 C901.12-26.74%128407-02SNDK261218C01070000
1,060 C1,203.30+35.66%27506-15SNDK261218C01060000
1,050 C884.39-21.80%114607-02SNDK261218C01050000
1,040 C968.47+41.33%134807-06SNDK261218C01040000
1,030 C895.58+12.03%229707-06SNDK261218C01030000
1,020 C1,396.00+65.08%11706-25SNDK261218C01020000
1,010 C800.00-18.58%13507-07SNDK261218C01010000
1,000 C1,010.00+28.26%240907-09SNDK261218C01000000
990 C817.74+49.62%11806-08SNDK261218C00990000
980 C817.03-9.12%125506-08SNDK261218C00980000
970 C957.00+13.78%17706-01SNDK261218C00970000
960 C847.42+12.13%33905-29SNDK261218C00960000
950 C954.98+3.08%45706-11SNDK261218C00950000
940 C1,188.20-2.07%12606-17SNDK261218C00940000
930 C1,480.00+125.74%37406-22SNDK261218C00930000
920 C963.65+6.47%122606-01SNDK261218C00920000
910 C1,000.00+52.16%120506-01SNDK261218C00910000
900 C1,147.45-6.35%218107-09SNDK261218C00900000
890 C1,198.00+97.59%12406-23SNDK261218C00890000
880 C931.47+38.85%132805-28SNDK261218C00880000
870 C852.90+8.07%312805-27SNDK261218C00870000
860 C1,138.00+28.15%142606-12SNDK261218C00860000
850 C1,442.00+6.22%130306-30SNDK261218C00850000
840 C1,483.30+22.26%328406-25SNDK261218C00840000
830 C957.37+19.08%51105-29SNDK261218C00830000
820 C1,002.10+11.51%52106-10SNDK261218C00820000
810 C1,350.40+300.61%11706-29SNDK261218C00810000
800 C1,151.32-19.11%16907-09SNDK261218C00800000
790 C1,516.00+17.92%13406-25SNDK261218C00790000
780 C889.61-41.62%16407-07SNDK261218C00780000
770 C1,038.15+38.11%32606-01SNDK261218C00770000
760 C1,313.00-14.54%14406-29SNDK261218C00760000
750 C1,157.06-12.41%119507-06SNDK261218C00750000
740 C911.00+7.43%15905-27SNDK261218C00740000
730 C1,203.23+6.57%12807-09SNDK261218C00730000
720 C1,210.88+22.06%17207-09SNDK261218C00720000
710 C1,195.00+22.64%107507-09SNDK261218C00710000
700 C1,046.39+4.17%121207-08SNDK261218C00700000
690 C1,555.60+3.75%127406-18SNDK261218C00690000
680 C1,563.89+13.39%29206-18SNDK261218C00680000
670 C1,575.18+50.04%12506-18SNDK261218C00670000
660 C1,708.50+9.52%23806-22SNDK261218C00660000
650 C1,388.11+30.34%13806-23SNDK261218C00650000
640 C1,010.56+32.65%6010105-27SNDK261218C00640000
630 C1,147.30+46.94%110906-02SNDK261218C00630000
620 C1,463.52+65.95%235807-01SNDK261218C00620000
610 C1,471.92+0.61%239307-01SNDK261218C00610000
600 C1,308.87+23.98%113907-09SNDK261218C00600000
590 C1,334.82-24.48%27507-09SNDK261218C00590000
580 C1,780.90+200.80%16606-22SNDK261218C00580000
570 C882.26+4.68%25705-20SNDK261218C00570000
560 C1,035.15+14.62%21605-26SNDK261218C00560000
550 C1,602.10+42.64%10312106-15SNDK261218C00550000
540 C1,526.29-0.98%16806-16SNDK261218C00540000
530 C1,798.40+61.59%14906-22SNDK261218C00530000
520 C1,117.94+22.31%210505-26SNDK261218C00520000
510 C493.82+17.66%11304-13SNDK261218C00510000
500 C1,400.98+29.24%25806-11SNDK261218C00500000
490 C879.30+126.57%22705-19SNDK261218C00490000
480 C514.04-3.01%21004-16SNDK261218C00480000
470 C1,215.70+38.67%1605-29SNDK261218C00470000
460 C1,427.49+32.04%11507-09SNDK261218C00460000
450 C1,160.00+16.97%11406-09SNDK261218C00450000
440 C1,241.60+23.36%13405-29SNDK261218C00440000
430 C997.95+147.00%1305-06SNDK261218C00430000
420 C1,571.81-1.66%113006-23SNDK261218C00420000
410 C1,246.70+2.82%52606-09SNDK261218C00410000
400 C1,212.35-36.48%29207-07SNDK261218C00400000
390 C336.40+54.31%110101-30SNDK261218C00390000
380 C1,403.50+149.87%14006-01SNDK261218C00380000
370 C953.70-10.64%77105-18SNDK261218C00370000
360 C1,446.00+15.88%11606-04SNDK261218C00360000
350 C1,772.42+22.12%12606-15SNDK261218C00350000
340 C684.58+30.14%21204-24SNDK261218C00340000
330 C1,926.55+25.19%1614306-30SNDK261218C00330000
320 C1,257.00+0.08%12707-07SNDK261218C00320000
310 C1,264.29+2.29%1014606-05SNDK261218C00310000
300 C1,313.33+2.77%315707-08SNDK261218C00300000
290 C355.96+1.49%2903-31SNDK261218C00290000
280 C1,307.00-32.26%13907-07SNDK261218C00280000
270 C1,312.34-16.07%2514707-07SNDK261218C00270000
260 C1,321.48-16.01%259107-07SNDK261218C00260000
250 C684.20+14.80%49104-21SNDK261218C00250000
240 C2,065.57+73.77%14206-22SNDK261218C00240000
230 C1,883.82+60.87%15906-15SNDK261218C00230000
220 C1,424.15-15.03%1014507-07SNDK261218C00220000
210 C888.80+37.01%110104-30SNDK261218C00210000
200 C804.83+82.73%113904-28SNDK261218C00200000
195 C1,215.00+50.12%21705-05SNDK261218C00195000
190 C651.70+8.44%1404-09SNDK261218C00190000
185 C592.80+498.79%1804-08SNDK261218C00185000
180 C2,022.00+2,074.19%1306-25SNDK261218C00180000
175 C2,126.05+5.51%34606-22SNDK261218C00175000
170 C1,816.20+22.78%1706-17SNDK261218C00170000
165 C1,934.18+224.53%1206-15SNDK261218C00165000
160 C1,710.23+278.37%1106-11SNDK261218C00160000
155 C1,649.03-4.55%1307-06SNDK261218C00155000
150 C2,177.17+178.30%1406-22SNDK261218C00150000
145 C180.00+100.00%1101-06SNDK261218C00145000
140 C1,613.46+243.06%1107-02SNDK261218C00140000
135 C1,518.64+13.84%1106-10SNDK261218C00135000
130 C579.00+294.68%1304-02SNDK261218C00130000
125 C1,344.00+35.10%1505-08SNDK261218C00125000
120 C1,498.72-11.85%101,29207-08SNDK261218C00120000
115 C561.70+129.50%3502-03SNDK261218C00115000
110 C1,684.60-20.66%12407-06SNDK261218C00110000
105 C1,616.99+148.69%1107-02SNDK261218C00105000
100 C1,688.20+2.90%1507-06SNDK261218C00100000
95 C1,680.10-23.49%1307-06SNDK261218C00095000
90 C1,294.00+68.73%1205-05SNDK261218C00090000
85 C1,651.86+26.54%2307-02SNDK261218C00085000
80 C1,537.47-11.58%101,79207-08SNDK261218C00080000
75 C1,662.27-9.87%3707-02SNDK261218C00075000
Puts
StrikePriceChangeVolOILastContract Name
3,530 P2,073.12+27.29%41607-07SNDK261218P03530000
3,520 P1,678.600%1106-26SNDK261218P03520000
3,510 P1,970.200%1107-08SNDK261218P03510000
3,500 P1,634.650%6306-26SNDK261218P03500000
3,490 P1,627.400%201006-26SNDK261218P03490000
3,480 P00%0SNDK261218P03480000
3,470 P00%0SNDK261218P03470000
3,460 P00%0SNDK261218P03460000
3,450 P00%0SNDK261218P03450000
3,440 P00%0SNDK261218P03440000
3,430 P00%0SNDK261218P03430000
3,420 P00%0SNDK261218P03420000
3,410 P00%0SNDK261218P03410000
3,400 P00%0SNDK261218P03400000
3,390 P00%0SNDK261218P03390000
3,380 P00%0SNDK261218P03380000
3,370 P00%0SNDK261218P03370000
3,360 P00%0SNDK261218P03360000
3,350 P00%0SNDK261218P03350000
3,340 P00%0SNDK261218P03340000
3,330 P00%0SNDK261218P03330000
3,320 P00%0SNDK261218P03320000
3,310 P00%0SNDK261218P03310000
3,300 P00%0SNDK261218P03300000
3,290 P00%0SNDK261218P03290000
3,280 P00%0SNDK261218P03280000
3,270 P00%0SNDK261218P03270000
3,260 P00%0SNDK261218P03260000
3,250 P1,711.90+16.12%1207-02SNDK261218P03250000
3,240 P00%0SNDK261218P03240000
3,230 P00%0SNDK261218P03230000
3,220 P00%0SNDK261218P03220000
3,210 P00%0SNDK261218P03210000
3,200 P00%0SNDK261218P03200000
3,190 P00%0SNDK261218P03190000
3,180 P00%0SNDK261218P03180000
3,170 P00%0SNDK261218P03170000
3,160 P00%0SNDK261218P03160000
3,150 P00%0SNDK261218P03150000
3,140 P1,270.860%2106-22SNDK261218P03140000
3,130 P1,708.88+34.81%4307-07SNDK261218P03130000
3,120 P00%0SNDK261218P03120000
3,110 P00%0SNDK261218P03110000
3,100 P00%0SNDK261218P03100000
3,090 P00%0SNDK261218P03090000
3,080 P00%0SNDK261218P03080000
3,070 P00%0SNDK261218P03070000
3,060 P00%0SNDK261218P03060000
3,050 P00%0SNDK261218P03050000
3,040 P00%0SNDK261218P03040000
3,030 P1,572.50+19.67%4407-08SNDK261218P03030000
3,020 P00%0SNDK261218P03020000
3,010 P1,200.78-3.50%181806-26SNDK261218P03010000
3,000 P1,554.00+32.82%31907-07SNDK261218P03000000
2,980 P1,220.30-3.27%3406-18SNDK261218P02980000
2,960 P1,162.78+2.99%184406-26SNDK261218P02960000
2,940 P1,384.40+9.53%1207-06SNDK261218P02940000
2,920 P1,174.300%5506-18SNDK261218P02920000
2,900 P1,200.55+11.38%1907-01SNDK261218P02900000
2,880 P1,143.700%3306-18SNDK261218P02880000
2,860 P1,129.100%131306-18SNDK261218P02860000
2,840 P1,147.65-5.44%1006-15SNDK261218P02840000
2,830 P1,105.700%2006-18SNDK261218P02830000
2,820 P1,191.800%2006-12SNDK261218P02820000
2,810 P00%0SNDK261218P02810000
2,800 P1,070.00-9.04%1506-26SNDK261218P02800000
2,790 P1,169.100%5006-12SNDK261218P02790000
2,780 P00%0SNDK261218P02780000
2,770 P989.47-14.16%1306-22SNDK261218P02770000
2,760 P1,158.400%1006-12SNDK261218P02760000
2,750 P00%0SNDK261218P02750000
2,740 P1,101.10-3.67%2306-29SNDK261218P02740000
2,730 P959.400%1106-22SNDK261218P02730000
2,720 P1,247.040%6007-02SNDK261218P02720000
2,710 P00%0SNDK261218P02710000
2,700 P1,039.70-6.74%1706-26SNDK261218P02700000
2,690 P942.230%3206-22SNDK261218P02690000
2,680 P1,091.40-16.69%3006-12SNDK261218P02680000
2,670 P1,083.80-13.29%6006-12SNDK261218P02670000
2,660 P1,076.10-14.46%12006-12SNDK261218P02660000
2,650 P897.40-16.05%1806-22SNDK261218P02650000
2,640 P1,061.20-8.01%14006-12SNDK261218P02640000
2,630 P923.10-12.37%11706-26SNDK261218P02630000
2,620 P1,166.42+11.37%62707-02SNDK261218P02620000
2,610 P00%0SNDK261218P02610000
2,600 P973.84-14.58%2006-15SNDK261218P02600000
2,590 P1,003.01-18.32%3506-23SNDK261218P02590000
2,580 P991.80-16.80%2006-17SNDK261218P02580000
2,570 P844.40-22.42%2206-22SNDK261218P02570000
2,560 P978.80+0.16%15306-23SNDK261218P02560000
2,550 P969.80-18.91%8006-17SNDK261218P02550000
2,540 P931.40-21.86%1207-01SNDK261218P02540000
2,530 P954.30+3.45%36006-17SNDK261218P02530000
2,520 P1,020.48+7.67%101107-09SNDK261218P02520000
2,510 P1,103.00-6.13%8407-08SNDK261218P02510000
2,500 P1,056.00-2.04%152707-06SNDK261218P02500000
2,490 P1,018.21-1.11%2006-03SNDK261218P02490000
2,480 P953.42-6.56%2006-12SNDK261218P02480000
2,470 P942.50-16.30%1006-12SNDK261218P02470000
2,460 P1,014.97-8.82%2006-01SNDK261218P02460000
2,450 P890.67-7.84%2106-16SNDK261218P02450000
2,440 P796.40+3.09%1506-30SNDK261218P02440000
2,430 P884.00-3.86%1006-17SNDK261218P02430000
2,420 P860.90-20.87%1106-23SNDK261218P02420000
2,410 P1,080.000%1006-09SNDK261218P02410000
2,400 P1,098.56+9.97%14507-07SNDK261218P02400000
2,390 P762.20-25.67%11706-30SNDK261218P02390000
2,380 P778.10+8.40%522706-26SNDK261218P02380000
2,370 P999.040%8405-28SNDK261218P02370000
2,360 P1,007.09-2.88%42405-28SNDK261218P02360000
2,350 P784.78+12.11%1507-01SNDK261218P02350000
2,340 P841.50+18.22%1506-29SNDK261218P02340000
2,330 P1,000.60+11.35%5306-09SNDK261218P02330000
2,320 P1,012.00+0.77%1106-05SNDK261218P02320000
2,310 P713.90+4.68%1306-30SNDK261218P02310000
2,300 P675.60-14.48%1306-25SNDK261218P02300000
2,290 P696.20+4.00%5706-26SNDK261218P02290000
2,280 P668.30-23.95%1106-22SNDK261218P02280000
2,270 P799.60+20.11%1307-02SNDK261218P02270000
2,260 P648.20-24.11%32206-25SNDK261218P02260000
2,250 P652.00+2.19%31106-25SNDK261218P02250000
2,240 P674.22+0.08%27506-26SNDK261218P02240000
2,230 P00%0SNDK261218P02230000
2,220 P750.30+1.18%12906-24SNDK261218P02220000
2,210 P627.30-22.21%3506-25SNDK261218P02210000
2,200 P895.00+17.74%21207-07SNDK261218P02200000
2,190 P904.00+14.02%24506-09SNDK261218P02190000
2,180 P648.40-18.48%11206-18SNDK261218P02180000
2,170 P674.00+6.14%2907-01SNDK261218P02170000
2,160 P768.48-3.09%22106-03SNDK261218P02160000
2,150 P868.95+47.53%14207-07SNDK261218P02150000
2,140 P589.20-13.99%31906-25SNDK261218P02140000
2,130 P617.30-8.18%14606-18SNDK261218P02130000
2,120 P590.40-10.27%1906-30SNDK261218P02120000
2,110 P623.00-17.02%22006-18SNDK261218P02110000
2,100 P684.41-11.27%24407-09SNDK261218P02100000
2,090 P638.20-13.12%11106-16SNDK261218P02090000
2,080 P543.05-8.96%12506-22SNDK261218P02080000
2,070 P716.97-0.63%24106-04SNDK261218P02070000
2,060 P757.10+26.86%11007-08SNDK261218P02060000
2,050 P609.70+3.23%11007-02SNDK261218P02050000
2,040 P528.50+1.09%1506-25SNDK261218P02040000
2,030 P536.60-15.60%12506-25SNDK261218P02030000
2,020 P506.00-22.30%11906-25SNDK261218P02020000
2,010 P595.41+13.50%11006-29SNDK261218P02010000
2,000 P614.00-12.98%29707-09SNDK261218P02000000
1,990 P679.40+26.90%8907-02SNDK261218P01990000
1,980 P681.20+23.43%23007-02SNDK261218P01980000
1,970 P674.10+17.99%34307-02SNDK261218P01970000
1,960 P667.20+32.20%51007-02SNDK261218P01960000
1,950 P619.68-13.39%129907-09SNDK261218P01950000
1,940 P653.90+31.91%21307-02SNDK261218P01940000
1,930 P646.90-5.64%1207-02SNDK261218P01930000
1,920 P640.10+9.36%21007-02SNDK261218P01920000
1,910 P704.90+11.18%11807-07SNDK261218P01910000
1,900 P563.75-17.68%115907-09SNDK261218P01900000
1,890 P480.90-7.82%182506-25SNDK261218P01890000
1,880 P678.70+42.97%11407-07SNDK261218P01880000
1,870 P431.70-8.11%22006-30SNDK261218P01870000
1,860 P566.75-0.29%43507-09SNDK261218P01860000
1,850 P540.50-18.11%25407-09SNDK261218P01850000
1,840 P644.90+14.63%12607-07SNDK261218P01840000
1,830 P403.70-11.33%4406-25SNDK261218P01830000
1,820 P502.86-13.18%14306-12SNDK261218P01820000
1,810 P515.45-19.12%104007-09SNDK261218P01810000
1,800 P502.26-12.36%2614307-09SNDK261218P01800000
1,790 P552.82+32.32%11207-02SNDK261218P01790000
1,780 P381.30-22.25%1806-22SNDK261218P01780000
1,770 P452.36+2.53%13307-02SNDK261218P01770000
1,760 P534.13+19.55%14207-02SNDK261218P01760000
1,750 P462.00-24.37%75407-09SNDK261218P01750000
1,740 P494.53-7.32%16407-09SNDK261218P01740000
1,730 P524.20+40.54%16007-02SNDK261218P01730000
1,720 P371.50-5.59%23306-26SNDK261218P01720000
1,710 P522.79+26.53%112407-02SNDK261218P01710000
1,700 P464.00-9.38%567807-09SNDK261218P01700000
1,690 P341.00-8.61%61106-22SNDK261218P01690000
1,680 P485.00+22.20%32107-02SNDK261218P01680000
1,670 P497.00+42.57%2407-08SNDK261218P01670000
1,660 P472.84+25.12%94407-02SNDK261218P01660000
1,650 P503.70+16.36%110407-08SNDK261218P01650000
1,640 P381.90+19.46%306106-29SNDK261218P01640000
1,630 P378.20+20.62%133706-29SNDK261218P01630000
1,620 P345.30+3.29%21707-01SNDK261218P01620000
1,610 P426.60+0.66%134107-06SNDK261218P01610000
1,600 P383.00-15.70%3334107-09SNDK261218P01600000
1,590 P295.89-24.27%2906-25SNDK261218P01590000
1,580 P432.30+47.69%213007-02SNDK261218P01580000
1,570 P374.99-19.51%31907-09SNDK261218P01570000
1,560 P337.10-10.44%24606-29SNDK261218P01560000
1,550 P468.88+11.80%1710407-07SNDK261218P01550000
1,540 P344.80+0.82%25006-24SNDK261218P01540000
1,530 P463.60+16.63%11207-07SNDK261218P01530000
1,520 P433.00+10.26%24907-07SNDK261218P01520000
1,510 P360.00-10.45%13307-09SNDK261218P01510000
1,500 P330.85-17.57%6635007-09SNDK261218P01500000
1,490 P375.75-16.65%17507-08SNDK261218P01490000
1,480 P418.70+12.92%27307-07SNDK261218P01480000
1,470 P365.50-3.40%144207-06SNDK261218P01470000
1,460 P359.60+4.49%211407-06SNDK261218P01460000
1,450 P374.30-12.05%26407-08SNDK261218P01450000
1,440 P419.89+20.42%13407-07SNDK261218P01440000
1,430 P355.00+1.95%18607-08SNDK261218P01430000
1,420 P349.23-11.76%115207-08SNDK261218P01420000
1,410 P344.11-9.93%110807-08SNDK261218P01410000
1,400 P293.70-11.27%5132407-09SNDK261218P01400000
1,390 P361.85+68.38%466907-07SNDK261218P01390000
1,380 P362.00+11.38%218407-07SNDK261218P01380000
1,370 P379.91+12.81%16807-07SNDK261218P01370000
1,360 P241.40+1.40%16407-02SNDK261218P01360000
1,350 P314.02-11.19%27007-08SNDK261218P01350000
1,340 P281.10+20.10%97307-02SNDK261218P01340000
1,330 P328.90+37.10%22707-07SNDK261218P01330000
1,320 P216.40+9.85%134207-01SNDK261218P01320000
1,310 P293.95+33.98%117307-08SNDK261218P01310000
1,300 P244.42-21.18%2430407-09SNDK261218P01300000
1,290 P204.30+9.84%923807-01SNDK261218P01290000
1,280 P234.30-23.63%16407-09SNDK261218P01280000
1,270 P231.60-24.60%11907-09SNDK261218P01270000
1,260 P190.44-6.42%212107-01SNDK261218P01260000
1,250 P217.47-19.84%323507-09SNDK261218P01250000
1,240 P221.00+3.71%45207-09SNDK261218P01240000
1,230 P216.51-22.66%11907-09SNDK261218P01230000
1,220 P255.52+47.27%216007-02SNDK261218P01220000
1,210 P223.60-3.99%15407-06SNDK261218P01210000
1,200 P205.00-15.25%14026207-09SNDK261218P01200000
1,190 P210.73-22.33%113807-09SNDK261218P01190000
1,180 P198.59-22.25%86007-09SNDK261218P01180000
1,170 P194.60-13.50%141707-09SNDK261218P01170000
1,160 P186.90+25.18%56307-09SNDK261218P01160000
1,150 P187.20-23.67%433707-09SNDK261218P01150000
1,140 P184.90+16.80%211807-09SNDK261218P01140000
1,130 P215.20+60.66%15507-08SNDK261218P01130000
1,120 P147.05+2.40%8012106-29SNDK261218P01120000
1,110 P133.60-20.65%26207-01SNDK261218P01110000
1,100 P164.60-17.29%23428107-09SNDK261218P01100000
1,090 P167.14+44.90%16507-09SNDK261218P01090000
1,080 P140.40-11.27%211706-29SNDK261218P01080000
1,070 P144.20+3.00%524306-24SNDK261218P01070000
1,060 P144.65+15.08%105906-24SNDK261218P01060000
1,050 P106.34-20.28%27406-22SNDK261218P01050000
1,040 P110.00-13.32%17707-01SNDK261218P01040000
1,030 P200.38+40.76%28007-07SNDK261218P01030000
1,020 P105.00-17.71%25306-30SNDK261218P01020000
1,010 P140.60-24.24%16007-09SNDK261218P01010000
1,000 P127.67-23.01%239607-09SNDK261218P01000000
990 P185.62+66.22%38407-07SNDK261218P00990000
980 P147.19+53.64%110407-02SNDK261218P00980000
970 P97.60-7.31%809306-26SNDK261218P00970000
960 P117.41-19.69%422807-09SNDK261218P00960000
950 P153.00+14.05%4932607-07SNDK261218P00950000
940 P92.40-10.29%15506-30SNDK261218P00940000
930 P107.86-1.01%14606-24SNDK261218P00930000
920 P112.10+29.75%15907-09SNDK261218P00920000
910 P84.30+2.00%2713406-26SNDK261218P00910000
900 P101.22-25.24%221207-09SNDK261218P00900000
890 P120.90+40.17%24007-02SNDK261218P00890000
880 P117.50+47.24%906607-08SNDK261218P00880000
870 P90.82-15.26%29807-09SNDK261218P00870000
860 P97.50-8.22%25207-09SNDK261218P00860000
850 P95.00-24.66%218607-09SNDK261218P00850000
840 P66.00-16.85%19806-25SNDK261218P00840000
830 P88.10-13.96%114607-09SNDK261218P00830000
820 P91.60-11.33%18807-06SNDK261218P00820000
810 P89.50+38.33%26907-06SNDK261218P00810000
800 P75.88-15.76%423307-09SNDK261218P00800000
790 P84.40+22.14%49607-06SNDK261218P00790000
780 P91.00+37.67%45907-02SNDK261218P00780000
770 P81.33-5.11%212907-08SNDK261218P00770000
760 P65.44-20.77%217407-09SNDK261218P00760000
750 P64.00-27.27%39507-09SNDK261218P00750000
740 P91.56+72.75%153207-07SNDK261218P00740000
730 P47.90+2.24%104306-26SNDK261218P00730000
720 P76.20+42.11%28307-02SNDK261218P00720000
710 P52.80-21.72%1413806-17SNDK261218P00710000
700 P67.80-13.30%218907-08SNDK261218P00700000
690 P46.38-8.01%1168906-23SNDK261218P00690000
680 P66.55-4.93%399907-08SNDK261218P00680000
670 P57.26-9.40%110507-06SNDK261218P00670000
660 P47.00-14.70%17507-09SNDK261218P00660000
650 P57.00-17.03%410507-08SNDK261218P00650000
640 P66.30+18.39%12207-07SNDK261218P00640000
630 P64.00+113.48%13407-07SNDK261218P00630000
620 P52.95+3.28%26107-08SNDK261218P00620000
610 P48.58+32.37%209707-08SNDK261218P00610000
600 P39.34-14.74%1445307-09SNDK261218P00600000
590 P47.55-3.35%14707-08SNDK261218P00590000
580 P40.50+44.59%1015407-06SNDK261218P00580000
570 P42.18+60.99%23207-06SNDK261218P00570000
560 P42.00+58.49%12307-02SNDK261218P00560000
550 P35.32+4.65%322307-06SNDK261218P00550000
540 P29.33-26.91%123207-09SNDK261218P00540000
530 P34.10+48.26%22906-09SNDK261218P00530000
520 P32.52+41.39%25907-08SNDK261218P00520000
510 P30.50-18.56%119407-08SNDK261218P00510000
500 P24.20-15.68%538707-09SNDK261218P00500000
490 P24.80+31.15%14707-02SNDK261218P00490000
480 P16.90-10.44%15807-01SNDK261218P00480000
470 P16.50-7.30%15306-30SNDK261218P00470000
460 P17.00+0.53%29406-30SNDK261218P00460000
450 P18.30-28.24%3018807-09SNDK261218P00450000
440 P26.60+15.15%112707-07SNDK261218P00440000
430 P14.60+1.32%19106-18SNDK261218P00430000
420 P15.50+1.97%121007-09SNDK261218P00420000
410 P16.54+24.92%18207-02SNDK261218P00410000
400 P12.80-22.42%3553707-09SNDK261218P00400000
390 P18.08+88.33%26607-02SNDK261218P00390000
380 P15.79-4.76%13706-09SNDK261218P00380000
370 P12.17-15.31%16206-24SNDK261218P00370000
360 P16.60+104.94%35107-02SNDK261218P00360000
350 P9.80-18.33%8320007-09SNDK261218P00350000
340 P10.20-13.56%116007-09SNDK261218P00340000
330 P11.00+7.21%18607-02SNDK261218P00330000
320 P10.90+75.81%26407-07SNDK261218P00320000
310 P5.80-15.20%58506-30SNDK261218P00310000
300 P6.89-17.98%299907-09SNDK261218P00300000
290 P8.50+29.57%514707-07SNDK261218P00290000
280 P5.50+3.77%17007-02SNDK261218P00280000
270 P6.84+24.36%411206-29SNDK261218P00270000
260 P7.65+44.34%15607-07SNDK261218P00260000
250 P5.40-2.88%224707-06SNDK261218P00250000
240 P3.40-24.44%52506-22SNDK261218P00240000
230 P5.14+12.97%49406-29SNDK261218P00230000
220 P2.92-62.85%2112507-09SNDK261218P00220000
210 P2.40-23.81%33,00906-25SNDK261218P00210000
200 P3.05-13.11%13,06007-08SNDK261218P00200000
195 P3.00+20.00%25106-25SNDK261218P00195000
190 P2.52+6.78%23407-06SNDK261218P00190000
185 P2.42-15.68%784706-15SNDK261218P00185000
180 P2.700.00%45007-02SNDK261218P00180000
175 P2.35+54.61%677707-06SNDK261218P00175000
170 P2.29+13.93%201807-06SNDK261218P00170000
165 P2.10+16.67%24606-29SNDK261218P00165000
160 P1.03-79.40%115705-26SNDK261218P00160000
155 P1.50-17.13%117007-07SNDK261218P00155000
150 P1.47-34.96%113007-09SNDK261218P00150000
145 P1.55-69.00%212106-29SNDK261218P00145000
140 P1.00-35.48%16107-08SNDK261218P00140000
135 P1.47-33.48%2606-10SNDK261218P00135000
130 P1.38+53.33%632206-10SNDK261218P00130000
125 P1.15+27.78%49906-29SNDK261218P00125000
120 P0.80-38.93%5115607-07SNDK261218P00120000
115 P0.80-15.79%11707-07SNDK261218P00115000
110 P1.00-80.00%14306-29SNDK261218P00110000
105 P0.52-45.26%152105-22SNDK261218P00105000
100 P0.39-13.33%445907-09SNDK261218P00100000
95 P0.77-4.94%14407-02SNDK261218P00095000
90 P0.30-40.00%238806-30SNDK261218P00090000
85 P0.47-70.99%37007-02SNDK261218P00085000
80 P0.25-37.50%21,64407-02SNDK261218P00080000
75 P0.30+50.00%359407-02SNDK261218P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC