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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,0813,1645,00815,363


SNDK Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

SNDK Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

SNDK Jan 21, 2028 Exp. - Max Pain @ $850.00

Puts
Calls


SNDK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,530 C679.99+22.30%2621607-09SNDK280121C03530000
3,520 C648.00-24.30%1107-09SNDK280121C03520000
3,510 C542.00-21.36%1607-08SNDK280121C03510000
3,500 C731.66+33.03%82707-09SNDK280121C03500000
3,490 C524.00-42.23%31007-07SNDK280121C03490000
3,480 C516.00-35.34%2507-07SNDK280121C03480000
3,470 C922.00+19.74%1506-30SNDK280121C03470000
3,460 C852.00+5.71%1206-30SNDK280121C03460000
3,450 C705.83+48.76%11107-09SNDK280121C03450000
3,440 C580.000%505007-08SNDK280121C03440000
3,430 C664.00-4.60%1407-09SNDK280121C03430000
3,420 C786.00-9.86%1907-01SNDK280121C03420000
3,410 C768.000%2207-01SNDK280121C03410000
3,400 C742.00+35.85%14707-09SNDK280121C03400000
3,390 C796.000%1106-29SNDK280121C03390000
3,380 C778.000%2207-01SNDK280121C03380000
3,370 C00%0SNDK280121C03370000
3,360 C804.00-7.37%1207-01SNDK280121C03360000
3,350 C720.18+17.47%11207-09SNDK280121C03350000
3,340 C718.000%2206-24SNDK280121C03340000
3,330 C800.00-0.17%11207-01SNDK280121C03330000
3,320 C802.00-9.07%1207-01SNDK280121C03320000
3,310 C00%0SNDK280121C03310000
3,300 C516.47-17.10%11707-07SNDK280121C03300000
3,290 C656.00-26.62%1207-06SNDK280121C03290000
3,280 C840.00-8.70%14807-01SNDK280121C03280000
3,270 C810.00-20.51%2307-01SNDK280121C03270000
3,260 C768.00-13.12%1206-29SNDK280121C03260000
3,250 C569.00-10.52%212207-07SNDK280121C03250000
3,240 C556.00-19.19%13007-07SNDK280121C03240000
3,230 C664.00-15.09%14607-06SNDK280121C03230000
3,220 C938.000%1106-18SNDK280121C03220000
3,210 C692.00-13.93%1807-06SNDK280121C03210000
3,200 C564.00-31.68%43407-07SNDK280121C03200000
3,190 C772.00-17.87%2406-29SNDK280121C03190000
3,180 C712.18-14.04%1107-02SNDK280121C03180000
3,170 C564.45-37.28%3607-07SNDK280121C03170000
3,160 C696.00-12.12%11407-06SNDK280121C03160000
3,150 C694.00-19.68%21607-06SNDK280121C03150000
3,140 C780.00-25.10%1406-29SNDK280121C03140000
3,130 C802.00-12.25%1206-17SNDK280121C03130000
3,120 C802.00-18.68%23306-29SNDK280121C03120000
3,110 C832.00+2.21%1206-29SNDK280121C03110000
3,100 C673.47-17.94%21707-02SNDK280121C03100000
3,090 C00%0SNDK280121C03090000
3,080 C832.00-10.15%1206-17SNDK280121C03080000
3,070 C750.00+7.14%1507-09SNDK280121C03070000
3,060 C00%0SNDK280121C03060000
3,050 C634.85+16.17%2207-08SNDK280121C03050000
3,040 C704.000%1107-06SNDK280121C03040000
3,030 C700.00-15.46%1307-06SNDK280121C03030000
3,020 C842.000%1106-17SNDK280121C03020000
3,010 C788.00-19.22%1206-29SNDK280121C03010000
3,000 C806.99+25.63%511507-09SNDK280121C03000000
2,980 C600.99-16.76%1507-07SNDK280121C02980000
2,960 C598.51-25.57%1607-07SNDK280121C02960000
2,940 C730.00+9.51%2107-06SNDK280121C02940000
2,920 C729.00+9.04%1907-06SNDK280121C02920000
2,900 C771.35+35.92%1607-09SNDK280121C02900000
2,880 C963.670%10606-25SNDK280121C02880000
2,860 C1,018.000%1106-26SNDK280121C02860000
2,840 C700.00-12.50%21707-06SNDK280121C02840000
2,830 C879.33-14.13%4407-01SNDK280121C02830000
2,820 C1,111.700%7506-22SNDK280121C02820000
2,810 C00%0SNDK280121C02810000
2,800 C816.00+21.63%312607-09SNDK280121C02800000
2,790 C1,032.00-7.35%11706-26SNDK280121C02790000
2,780 C902.37-19.06%2206-23SNDK280121C02780000
2,770 C903.90-20.51%1306-29SNDK280121C02770000
2,760 C718.98-34.71%2207-02SNDK280121C02760000
2,750 C857.39+24.89%148707-09SNDK280121C02750000
2,740 C864.00+0.47%35006-17SNDK280121C02740000
2,730 C1,015.51-6.86%12306-26SNDK280121C02730000
2,720 C00%0SNDK280121C02720000
2,710 C00%0SNDK280121C02710000
2,700 C834.00+21.38%319707-09SNDK280121C02700000
2,690 C776.00-24.27%11307-09SNDK280121C02690000
2,680 C676.00+3.05%1006-10SNDK280121C02680000
2,670 C900.52+34.81%4006-17SNDK280121C02670000
2,660 C748.52-32.24%16507-02SNDK280121C02660000
2,650 C882.71-1.61%82206-24SNDK280121C02650000
2,640 C850.75-25.80%2707-09SNDK280121C02640000
2,630 C664.000%2006-09SNDK280121C02630000
2,620 C1,089.00+26.34%12806-25SNDK280121C02620000
2,610 C792.00+13.14%1107-09SNDK280121C02610000
2,600 C834.00+23.37%18507-09SNDK280121C02600000
2,590 C1,137.00+7.77%2606-25SNDK280121C02590000
2,580 C845.73+17.67%302607-09SNDK280121C02580000
2,570 C940.00+41.47%1106-16SNDK280121C02570000
2,560 C1,116.00-3.59%12106-25SNDK280121C02560000
2,550 C943.51-7.70%1406-23SNDK280121C02550000
2,540 C802.58+9.01%18807-09SNDK280121C02540000
2,530 C712.00-5.07%1006-03SNDK280121C02530000
2,520 C959.07+38.19%1207-01SNDK280121C02520000
2,510 C909.910%1106-23SNDK280121C02510000
2,500 C648.23-18.97%39407-07SNDK280121C02500000
2,490 C1,167.51+8.27%101306-22SNDK280121C02490000
2,480 C967.04-19.19%11507-01SNDK280121C02480000
2,470 C668.630%1005-28SNDK280121C02470000
2,460 C614.80-12.92%11307-07SNDK280121C02460000
2,450 C1,030.00+17.54%4506-26SNDK280121C02450000
2,440 C1,035.28+5.88%2006-15SNDK280121C02440000
2,430 C745.400%2006-01SNDK280121C02430000
2,420 C752.92+22.85%2207-02SNDK280121C02420000
2,410 C00%0SNDK280121C02410000
2,400 C745.73+10.97%105607-08SNDK280121C02400000
2,390 C708.06+36.17%12005-29SNDK280121C02390000
2,380 C705.98-23.53%21507-07SNDK280121C02380000
2,370 C817.98+7.91%1207-02SNDK280121C02370000
2,360 C759.70+13.68%2606-01SNDK280121C02360000
2,350 C841.37+6.73%1707-06SNDK280121C02350000
2,340 C1,168.11+1.07%11906-30SNDK280121C02340000
2,330 C774.33-20.71%1507-02SNDK280121C02330000
2,320 C757.22-38.91%2307-08SNDK280121C02320000
2,310 C1,221.29+9.19%2606-22SNDK280121C02310000
2,300 C704.00-1.92%14707-08SNDK280121C02300000
2,290 C800.50-32.84%1107-02SNDK280121C02290000
2,280 C1,206.00+21.06%32306-25SNDK280121C02280000
2,270 C1,162.14-6.14%2206-30SNDK280121C02270000
2,260 C1,212.000%1106-25SNDK280121C02260000
2,250 C843.00-27.82%44007-02SNDK280121C02250000
2,240 C868.43+9.05%110807-09SNDK280121C02240000
2,230 C1,104.42-3.52%6406-25SNDK280121C02230000
2,220 C997.99-20.80%2506-29SNDK280121C02220000
2,210 C1,270.060%1106-22SNDK280121C02210000
2,200 C938.00+30.93%16007-09SNDK280121C02200000
2,190 C1,142.83-6.33%1706-26SNDK280121C02190000
2,180 C878.860%1107-06SNDK280121C02180000
2,170 C1,158.25+14.50%2206-18SNDK280121C02170000
2,160 C868.03-22.88%16607-06SNDK280121C02160000
2,150 C750.00-9.24%21507-07SNDK280121C02150000
2,140 C890.43+0.73%110607-09SNDK280121C02140000
2,130 C1,038.68-16.24%2307-01SNDK280121C02130000
2,120 C855.00+24.64%13906-04SNDK280121C02120000
2,110 C1,032.00-3.66%1207-01SNDK280121C02110000
2,100 C743.94-30.17%101407-07SNDK280121C02100000
2,090 C1,196.00-3.45%1606-25SNDK280121C02090000
2,080 C1,099.00-0.68%1107-01SNDK280121C02080000
2,070 C00%0SNDK280121C02070000
2,060 C890.20-15.21%1407-06SNDK280121C02060000
2,050 C1,153.00+16.76%51106-30SNDK280121C02050000
2,040 C1,201.06-1.08%1506-30SNDK280121C02040000
2,030 C1,231.00+24.53%1106-30SNDK280121C02030000
2,020 C763.70-40.10%16907-07SNDK280121C02020000
2,010 C773.90-9.43%3907-07SNDK280121C02010000
2,000 C1,026.52+22.83%720607-09SNDK280121C02000000
1,990 C1,150.83+2.42%23806-26SNDK280121C01990000
1,980 C1,160.02+8.21%606106-25SNDK280121C01980000
1,970 C1,001.75-18.16%2107-09SNDK280121C01970000
1,960 C515.74-9.76%21305-18SNDK280121C01960000
1,950 C779.80-28.33%12107-07SNDK280121C01950000
1,940 C782.70-21.14%11107-07SNDK280121C01940000
1,930 C995.50-22.57%3606-29SNDK280121C01930000
1,920 C886.57-14.59%11507-02SNDK280121C01920000
1,910 C801.80-29.87%18007-07SNDK280121C01910000
1,900 C818.97-13.37%13807-08SNDK280121C01900000
1,890 C755.00-16.71%141507-07SNDK280121C01890000
1,880 C861.00+46.90%5506-10SNDK280121C01880000
1,870 C952.00-10.53%1407-06SNDK280121C01870000
1,860 C1,030.00+30.68%1707-02SNDK280121C01860000
1,850 C995.99-26.17%11007-09SNDK280121C01850000
1,840 C965.97+8.83%18807-09SNDK280121C01840000
1,830 C847.70-12.07%1707-08SNDK280121C01830000
1,820 C1,125.51-8.23%41507-01SNDK280121C01820000
1,810 C800.00-36.75%11607-07SNDK280121C01810000
1,800 C967.04-13.89%2111307-06SNDK280121C01800000
1,790 C964.01+24.07%32207-09SNDK280121C01790000
1,780 C801.50-14.23%2707-07SNDK280121C01780000
1,770 C874.85-8.87%121407-08SNDK280121C01770000
1,760 C867.35-8.03%2507-08SNDK280121C01760000
1,750 C908.98-33.41%41407-02SNDK280121C01750000
1,740 C1,142.10+20.73%1406-16SNDK280121C01740000
1,730 C1,322.63+15.01%14206-30SNDK280121C01730000
1,720 C999.00+7.30%11107-09SNDK280121C01720000
1,710 C944.00+3.96%1306-03SNDK280121C01710000
1,700 C1,000.00-20.51%15107-09SNDK280121C01700000
1,690 C930.00-13.97%1207-02SNDK280121C01690000
1,680 C838.00-33.81%303207-07SNDK280121C01680000
1,670 C900.05+4.66%121307-08SNDK280121C01670000
1,660 C865.00+5.11%1406-05SNDK280121C01660000
1,650 C890.41+6.25%24007-08SNDK280121C01650000
1,640 C1,144.00+38.09%1307-02SNDK280121C01640000
1,630 C1,080.06+16.71%352507-09SNDK280121C01630000
1,620 C1,018.00+26.30%51607-06SNDK280121C01620000
1,610 C520.220%2105-04SNDK280121C01610000
1,600 C1,085.30+26.20%2024607-09SNDK280121C01600000
1,590 C1,028.00+84.16%1407-06SNDK280121C01590000
1,580 C863.50-11.53%305907-07SNDK280121C01580000
1,570 C1,166.00+56.34%16407-02SNDK280121C01570000
1,560 C1,184.80+52.88%7506-12SNDK280121C01560000
1,550 C859.93-20.38%12007-07SNDK280121C01550000
1,540 C1,058.00+22.45%1507-09SNDK280121C01540000
1,530 C863.80-27.94%21007-07SNDK280121C01530000
1,520 C844.00-31.49%12807-07SNDK280121C01520000
1,510 C909.15+3.00%111907-08SNDK280121C01510000
1,500 C912.00+3.01%1315607-08SNDK280121C01500000
1,490 C1,004.00-4.93%1307-06SNDK280121C01490000
1,480 C1,060.00+37.17%1807-06SNDK280121C01480000
1,470 C901.90-15.79%290907-07SNDK280121C01470000
1,460 C826.36+25.21%118405-26SNDK280121C01460000
1,450 C897.11-22.35%187307-07SNDK280121C01450000
1,440 C1,206.00+11.64%197907-02SNDK280121C01440000
1,430 C1,022.00-18.50%2207-06SNDK280121C01430000
1,420 C906.00+24.01%112905-29SNDK280121C01420000
1,410 C928.00+33.91%14207-07SNDK280121C01410000
1,400 C1,020.00-25.22%18507-06SNDK280121C01400000
1,390 C941.00+31.33%1305-29SNDK280121C01390000
1,380 C1,034.00-4.88%1707-06SNDK280121C01380000
1,370 C744.00-10.31%116305-13SNDK280121C01370000
1,360 C812.00+16.75%1305-26SNDK280121C01360000
1,350 C1,368.00-7.02%114706-26SNDK280121C01350000
1,340 C913.85-37.79%118607-07SNDK280121C01340000
1,330 C1,477.35+15.46%217006-22SNDK280121C01330000
1,320 C919.60+4.74%11207-07SNDK280121C01320000
1,310 C1,308.00+25.77%11007-01SNDK280121C01310000
1,300 C895.80-14.89%18007-07SNDK280121C01300000
1,290 C1,404.00+11.87%14406-26SNDK280121C01290000
1,280 C962.51+45.83%27907-07SNDK280121C01280000
1,270 C746.00+4.92%1305-20SNDK280121C01270000
1,260 C629.90+25.72%202505-04SNDK280121C01260000
1,250 C990.00-11.46%19407-08SNDK280121C01250000
1,240 C748.11+11.34%13105-08SNDK280121C01240000
1,230 C1,331.70+46.02%221306-15SNDK280121C01230000
1,220 C1,579.00+43.33%112706-22SNDK280121C01220000
1,210 C1,346.00+40.50%21007-01SNDK280121C01210000
1,200 C975.25-10.16%314907-07SNDK280121C01200000
1,190 C751.45+46.68%362205-06SNDK280121C01190000
1,180 C1,065.11-1.74%1406-11SNDK280121C01180000
1,170 C1,327.26+32.73%1306-17SNDK280121C01170000
1,160 C1,152.00+51.12%1807-06SNDK280121C01160000
1,150 C915.23-15.48%15206-05SNDK280121C01150000
1,140 C1,015.60-24.16%16707-07SNDK280121C01140000
1,130 C1,356.00+15.90%18906-16SNDK280121C01130000
1,120 C1,000.00-29.97%24807-07SNDK280121C01120000
1,110 C777.25+22.83%20505-06SNDK280121C01110000
1,100 C989.21-10.36%19107-07SNDK280121C01100000
1,090 C1,099.70+37.81%11706-01SNDK280121C01090000
1,080 C1,080.38-31.56%11,16307-08SNDK280121C01080000
1,070 C731.00+1.89%13605-19SNDK280121C01070000
1,060 C1,396.00+4.02%14106-29SNDK280121C01060000
1,050 C1,348.00+89.70%215906-17SNDK280121C01050000
1,040 C1,416.00+99.05%18406-29SNDK280121C01040000
1,030 C738.19+45.65%4015405-18SNDK280121C01030000
1,020 C1,386.84-0.07%211506-16SNDK280121C01020000
1,010 C826.82+20.88%53205-05SNDK280121C01010000
1,000 C1,295.00+18.44%180607-09SNDK280121C01000000
990 C1,349.06-2.81%15606-23SNDK280121C00990000
980 C1,390.00+40.11%11806-17SNDK280121C00980000
970 C898.00+8.98%1605-12SNDK280121C00970000
960 C885.39+8.50%27005-13SNDK280121C00960000
950 C804.36+36.51%16705-05SNDK280121C00950000
940 C1,498.80+65.07%112806-15SNDK280121C00940000
930 C830.00+2.10%11805-14SNDK280121C00930000
920 C753.92+42.25%214305-18SNDK280121C00920000
910 C1,585.99+9.99%9806-18SNDK280121C00910000
900 C1,178.49-19.34%322607-02SNDK280121C00900000
890 C1,521.20+51.21%17206-15SNDK280121C00890000
880 C777.01+2.11%186105-19SNDK280121C00880000
870 C872.99+22.90%215605-15SNDK280121C00870000
860 C1,258.05+10.58%510606-03SNDK280121C00860000
850 C1,270.00-27.14%113707-02SNDK280121C00850000
840 C1,146.29+35.51%18005-29SNDK280121C00840000
830 C768.99+22.30%17305-04SNDK280121C00830000
820 C1,203.01+36.27%29706-01SNDK280121C00820000
810 C1,130.87+5.10%14106-09SNDK280121C00810000
800 C1,136.13-6.91%140907-07SNDK280121C00800000
790 C1,058.00-8.64%29806-05SNDK280121C00790000
780 C1,573.63+57.27%35506-15SNDK280121C00780000
770 C1,508.00+176.19%15506-29SNDK280121C00770000
760 C1,276.00+26.84%216806-04SNDK280121C00760000
750 C1,103.41-27.93%28407-07SNDK280121C00750000
740 C1,103.50+19.82%328705-27SNDK280121C00740000
730 C847.00-7.58%316305-19SNDK280121C00730000
720 C888.00-2.42%14005-15SNDK280121C00720000
710 C1,184.00-9.06%13806-09SNDK280121C00710000
700 C1,398.04+24.31%123307-09SNDK280121C00700000
690 C940.80+2.38%213305-14SNDK280121C00690000
680 C1,624.37+37.19%640406-15SNDK280121C00680000
670 C1,414.00-7.70%119906-24SNDK280121C00670000
660 C590.00+58.00%16704-24SNDK280121C00660000
650 C1,385.50-15.62%14607-06SNDK280121C00650000
640 C1,530.00+56.34%211106-23SNDK280121C00640000
630 C1,354.03+12.09%129606-11SNDK280121C00630000
620 C839.00+32.23%112205-04SNDK280121C00620000
610 C1,338.17+36.13%18807-06SNDK280121C00610000
600 C1,210.40-14.19%131407-08SNDK280121C00600000
590 C1,260.00+8.20%16205-28SNDK280121C00590000
580 C1,679.62+21.85%312106-15SNDK280121C00580000
570 C1,128.10+0.14%123105-26SNDK280121C00570000
560 C1,155.25+92.61%511205-11SNDK280121C00560000
550 C1,692.00+69.20%117906-15SNDK280121C00550000
540 C972.10+67.73%18605-07SNDK280121C00540000
530 C1,403.94+93.60%110806-11SNDK280121C00530000
520 C1,610.00-0.31%215906-17SNDK280121C00520000
510 C1,096.35+3.03%111905-12SNDK280121C00510000
500 C1,284.00-6.48%17607-08SNDK280121C00500000
490 C1,814.00+91.96%102406-18SNDK280121C00490000
480 C1,631.00-1.48%14906-23SNDK280121C00480000
470 C1,230.47-9.79%11206-05SNDK280121C00470000
460 C351.30-7.55%23702-17SNDK280121C00460000
450 C754.00+15.11%120204-27SNDK280121C00450000
440 C330.33-20.19%110603-31SNDK280121C00440000
430 C1,976.75+75.24%130406-22SNDK280121C00430000
420 C1,983.25+12.28%121906-22SNDK280121C00420000
410 C1,418.80-3.48%54007-02SNDK280121C00410000
400 C1,429.98-22.27%327907-02SNDK280121C00400000
390 C1,435.98+2.34%13507-02SNDK280121C00390000
380 C1,313.22+34.41%11907-07SNDK280121C00380000
370 C1,152.00+194.31%13305-06SNDK280121C00370000
360 C835.41+87.73%25304-30SNDK280121C00360000
350 C1,135.90+3.55%17405-12SNDK280121C00350000
340 C598.00+59.81%11604-09SNDK280121C00340000
330 C1,312.00-31.32%54207-07SNDK280121C00330000
320 C1,346.91+89.60%707805-27SNDK280121C00320000
310 C1,354.11+2.43%703405-27SNDK280121C00310000
300 C1,318.00-12.13%113007-07SNDK280121C00300000
290 C1,754.35+31.31%310606-17SNDK280121C00290000
280 C1,625.09+35.20%14707-09SNDK280121C00280000
270 C1,403.68+7.64%116607-07SNDK280121C00270000
260 C1,324.00+170.20%11205-11SNDK280121C00260000
250 C1,472.00+6.07%17607-08SNDK280121C00250000
240 C1,338.00+50.88%11905-11SNDK280121C00240000
230 C542.00+19.16%211303-24SNDK280121C00230000
220 C1,789.92+224.32%11606-12SNDK280121C00220000
210 C1,422.90+30.96%12707-07SNDK280121C00210000
200 C1,403.50-23.19%88007-07SNDK280121C00200000
195 C1,824.35+779.20%3606-17SNDK280121C00195000
190 C1,446.95+213.36%14005-26SNDK280121C00190000
185 C350.00+64.71%2301-21SNDK280121C00185000
180 C1,657.34+235.12%11307-02SNDK280121C00180000
175 C1,458.70+16.50%22807-07SNDK280121C00175000
170 C500.70+22.47%1803-26SNDK280121C00170000
165 C1,604.14-1.60%124107-06SNDK280121C00165000
160 C846.50+298.77%101004-22SNDK280121C00160000
155 C476.00+22.05%101802-04SNDK280121C00155000
150 C1,890.00+38.85%101406-12SNDK280121C00150000
145 C1,619.89-1.57%121107-06SNDK280121C00145000
140 C2,079.30+419.94%10906-25SNDK280121C00140000
135 C258.00+4.45%2701-07SNDK280121C00135000
130 C2,087.80+28.88%104606-25SNDK280121C00130000
125 C1,732.00+31.45%12806-11SNDK280121C00125000
120 C1,324.00+170.20%114505-18SNDK280121C00120000
115 C434.14+84.15%4401-28SNDK280121C00115000
110 C437.27+6.45%323301-28SNDK280121C00110000
105 C529.70+18.83%33203-12SNDK280121C00105000
100 C1,691.98-11.96%48507-02SNDK280121C00100000
95 C910.00+1,009.89%1104-24SNDK280121C00095000
90 C786.30+79.35%32704-10SNDK280121C00090000
85 C631.09+851.87%1104-02SNDK280121C00085000
80 C494.90-3.94%11902-10SNDK280121C00080000
75 C1,356.08+31.66%17405-08SNDK280121C00075000
70 C846.03-0.47%11804-16SNDK280121C00070000
65 C915.00+82.96%1304-22SNDK280121C00065000
60 C872.00+32.38%15004-16SNDK280121C00060000
55 C1,951.20+12.47%130906-12SNDK280121C00055000
50 C2,045.03+4.70%529106-29SNDK280121C00050000
45 C2,097.60-1.68%224406-26SNDK280121C00045000
Puts
StrikePriceChangeVolOILastContract Name
3,530 P2,248.49+7.74%122107-02SNDK280121P03530000
3,520 P2,224.620%4007-02SNDK280121P03520000
3,510 P2,050.000%1106-30SNDK280121P03510000
3,500 P2,214.11+6.65%54107-02SNDK280121P03500000
3,490 P2,164.00-2.40%1107-06SNDK280121P03490000
3,480 P2,128.00-3.60%1307-09SNDK280121P03480000
3,470 P00%0SNDK280121P03470000
3,460 P2,072.000%1106-24SNDK280121P03460000
3,450 P2,035.00+3.09%50107-02SNDK280121P03450000
3,440 P2,094.00+0.38%1407-09SNDK280121P03440000
3,430 P2,165.350%126007-02SNDK280121P03430000
3,420 P2,214.00+3.47%1207-07SNDK280121P03420000
3,410 P00%0SNDK280121P03410000
3,400 P2,055.70-2.48%73507-09SNDK280121P03400000
3,390 P2,052.00-3.78%1207-09SNDK280121P03390000
3,380 P2,122.630%2007-02SNDK280121P03380000
3,370 P00%0SNDK280121P03370000
3,360 P1,902.000%1106-30SNDK280121P03360000
3,350 P00%0SNDK280121P03350000
3,340 P00%0SNDK280121P03340000
3,330 P2,080.950%4007-02SNDK280121P03330000
3,320 P00%0SNDK280121P03320000
3,310 P00%0SNDK280121P03310000
3,300 P1,978.00-1.98%1907-09SNDK280121P03300000
3,290 P00%0SNDK280121P03290000
3,280 P1,924.00+7.01%1206-24SNDK280121P03280000
3,270 P00%0SNDK280121P03270000
3,260 P1,940.000%1007-02SNDK280121P03260000
3,250 P1,907.85+5.23%517306-29SNDK280121P03250000
3,240 P1,790.46+1.33%16106-25SNDK280121P03240000
3,230 P1,800.000%6306-18SNDK280121P03230000
3,220 P00%0SNDK280121P03220000
3,210 P1,847.440%2106-17SNDK280121P03210000
3,200 P1,859.050%2106-17SNDK280121P03200000
3,190 P1,786.390%2106-18SNDK280121P03190000
3,180 P1,723.290%2006-22SNDK280121P03180000
3,170 P1,827.15+3.17%212606-23SNDK280121P03170000
3,160 P1,902.00+7.80%15307-06SNDK280121P03160000
3,150 P1,772.00+1.20%22906-29SNDK280121P03150000
3,140 P1,886.00+6.92%15507-06SNDK280121P03140000
3,130 P00%0SNDK280121P03130000
3,120 P1,774.180%20410206-17SNDK280121P03120000
3,110 P1,708.00-3.30%1306-30SNDK280121P03110000
3,100 P1,770.000%48525306-17SNDK280121P03100000
3,090 P1,811.03+0.39%5407-09SNDK280121P03090000
3,080 P1,748.00-0.08%934606-17SNDK280121P03080000
3,070 P00%0SNDK280121P03070000
3,060 P1,723.000%2106-29SNDK280121P03060000
3,050 P00%0SNDK280121P03050000
3,040 P00%0SNDK280121P03040000
3,030 P1,760.000%1107-09SNDK280121P03030000
3,020 P00%0SNDK280121P03020000
3,010 P00%0SNDK280121P03010000
3,000 P1,593.00-5.05%525106-22SNDK280121P03000000
2,980 P1,642.000%1106-16SNDK280121P02980000
2,960 P00%0SNDK280121P02960000
2,940 P1,681.59+2.60%3507-09SNDK280121P02940000
2,920 P1,527.300%1106-22SNDK280121P02920000
2,900 P1,634.000%2007-02SNDK280121P02900000
2,880 P1,532.000%1106-30SNDK280121P02880000
2,860 P1,571.250%2106-17SNDK280121P02860000
2,840 P1,558.20+4.09%72506-29SNDK280121P02840000
2,830 P00%0SNDK280121P02830000
2,820 P1,566.00+3.01%6006-17SNDK280121P02820000
2,810 P1,479.49-5.04%21306-26SNDK280121P02810000
2,800 P1,475.00-1.27%2206-26SNDK280121P02800000
2,790 P1,426.640%4206-22SNDK280121P02790000
2,780 P1,554.360%2107-09SNDK280121P02780000
2,770 P00%0SNDK280121P02770000
2,760 P00%0SNDK280121P02760000
2,750 P1,456.00-2.17%1406-25SNDK280121P02750000
2,740 P1,408.98+1.31%14706-25SNDK280121P02740000
2,730 P1,443.300%6006-18SNDK280121P02730000
2,720 P1,512.860%2107-09SNDK280121P02720000
2,710 P00%0SNDK280121P02710000
2,700 P1,394.74-3.87%132706-30SNDK280121P02700000
2,690 P1,372.58+1.45%14806-25SNDK280121P02690000
2,680 P1,375.30-7.82%6006-18SNDK280121P02680000
2,670 P1,434.90+3.45%424706-23SNDK280121P02670000
2,660 P1,379.78-2.74%16006-18SNDK280121P02660000
2,650 P1,401.33-1.83%434406-29SNDK280121P02650000
2,640 P1,393.78+5.27%813006-29SNDK280121P02640000
2,630 P1,354.450%2006-18SNDK280121P02630000
2,620 P1,324.00-6.76%123406-25SNDK280121P02620000
2,610 P1,400.15+5.67%53206-29SNDK280121P02610000
2,600 P1,379.58-6.15%1,012006-17SNDK280121P02600000
2,590 P1,420.51+6.95%5207-09SNDK280121P02590000
2,580 P1,470.50+8.61%49407-08SNDK280121P02580000
2,570 P1,349.000%4006-17SNDK280121P02570000
2,560 P00%0SNDK280121P02560000
2,550 P1,426.35+2.34%8006-11SNDK280121P02550000
2,540 P1,310.98-7.37%2006-15SNDK280121P02540000
2,530 P1,407.950%4006-11SNDK280121P02530000
2,520 P1,401.850%4006-11SNDK280121P02520000
2,510 P1,288.10+3.55%1307-02SNDK280121P02510000
2,500 P1,363.90+5.61%64907-02SNDK280121P02500000
2,490 P1,343.96+5.54%5407-09SNDK280121P02490000
2,480 P1,359.900%1005-28SNDK280121P02480000
2,470 P1,317.400%2006-03SNDK280121P02470000
2,460 P00%0SNDK280121P02460000
2,450 P1,256.98-3.68%23106-16SNDK280121P02450000
2,440 P1,232.150%2107-01SNDK280121P02440000
2,430 P1,350.59+0.81%2006-10SNDK280121P02430000
2,420 P1,260.70+8.61%2407-02SNDK280121P02420000
2,410 P1,266.760%4006-02SNDK280121P02410000
2,400 P1,258.10+7.92%432707-02SNDK280121P02400000
2,390 P1,198.10+4.02%2407-01SNDK280121P02390000
2,380 P1,230.35-5.79%2607-02SNDK280121P02380000
2,370 P1,364.000%1105-12SNDK280121P02370000
2,360 P1,290.00-4.30%6805-22SNDK280121P02360000
2,350 P1,200.52-6.36%2706-23SNDK280121P02350000
2,340 P1,254.00+10.78%11107-06SNDK280121P02340000
2,330 P1,181.48+7.74%1106-29SNDK280121P02330000
2,320 P1,174.48-4.39%1206-29SNDK280121P02320000
2,310 P1,086.71-13.64%2206-22SNDK280121P02310000
2,300 P1,073.15-15.16%234206-22SNDK280121P02300000
2,290 P1,192.00+1.38%4706-11SNDK280121P02290000
2,280 P1,165.820%2106-01SNDK280121P02280000
2,270 P1,304.000%1105-15SNDK280121P02270000
2,260 P1,119.00-11.65%2206-17SNDK280121P02260000
2,250 P1,126.53-5.73%27606-23SNDK280121P02250000
2,240 P1,119.84+1.93%21406-23SNDK280121P02240000
2,230 P1,178.560%4206-11SNDK280121P02230000
2,220 P1,172.090%2106-11SNDK280121P02220000
2,210 P1,069.00-8.20%2106-15SNDK280121P02210000
2,200 P1,050.00-4.01%15306-30SNDK280121P02200000
2,190 P1,110.05+9.44%24607-09SNDK280121P02190000
2,180 P1,042.50-1.37%6506-18SNDK280121P02180000
2,170 P1,012.00-4.80%212307-01SNDK280121P02170000
2,160 P987.18-2.81%45106-22SNDK280121P02160000
2,150 P1,050.60+5.92%211306-29SNDK280121P02150000
2,140 P1,043.60+7.92%45406-29SNDK280121P02140000
2,130 P994.05-9.90%2206-18SNDK280121P02130000
2,120 P1,009.00+4.45%1613107-01SNDK280121P02120000
2,110 P1,014.15+1.68%4106-17SNDK280121P02110000
2,100 P1,045.40+3.74%1929807-09SNDK280121P02100000
2,090 P983.89-8.39%3106-15SNDK280121P02090000
2,080 P1,060.00+6.98%14607-06SNDK280121P02080000
2,070 P914.00-7.21%4606-22SNDK280121P02070000
2,060 P955.60-2.27%52207-01SNDK280121P02060000
2,050 P988.48+0.87%118306-29SNDK280121P02050000
2,040 P908.37-8.41%11506-25SNDK280121P02040000
2,030 P00%0SNDK280121P02030000
2,020 P1,016.000%1107-06SNDK280121P02020000
2,010 P980.63-4.47%6507-09SNDK280121P02010000
2,000 P976.30-7.46%1031807-09SNDK280121P02000000
1,990 P978.04+2.42%52107-09SNDK280121P01990000
1,980 P889.59-5.96%1106-18SNDK280121P01980000
1,970 P00%0SNDK280121P01970000
1,960 P861.70-6.10%4506-25SNDK280121P01960000
1,950 P984.19-0.72%4205-21SNDK280121P01950000
1,940 P909.05+0.65%2206-24SNDK280121P01940000
1,930 P900.98+3.84%2306-24SNDK280121P01930000
1,920 P888.00-1.00%1206-29SNDK280121P01920000
1,910 P802.00-4.21%1106-22SNDK280121P01910000
1,900 P995.00+10.07%1907-07SNDK280121P01900000
1,890 P833.05-4.69%2506-18SNDK280121P01890000
1,880 P972.430%4205-07SNDK280121P01880000
1,870 P863.00-5.95%11006-17SNDK280121P01870000
1,860 P981.030%4105-07SNDK280121P01860000
1,850 P792.97-8.58%48106-26SNDK280121P01850000
1,840 P814.98-8.75%2706-15SNDK280121P01840000
1,830 P880.00-0.60%1407-06SNDK280121P01830000
1,820 P887.38+6.72%2806-10SNDK280121P01820000
1,810 P849.25-7.80%1407-09SNDK280121P01810000
1,800 P910.00+16.81%35307-07SNDK280121P01800000
1,790 P740.08-5.11%22006-22SNDK280121P01790000
1,780 P822.00-6.50%2707-09SNDK280121P01780000
1,770 P727.10-18.02%2206-22SNDK280121P01770000
1,760 P866.15+3.07%2207-08SNDK280121P01760000
1,750 P795.20-5.33%31207-09SNDK280121P01750000
1,740 P832.470%8405-11SNDK280121P01740000
1,730 P736.00-4.25%15507-01SNDK280121P01730000
1,720 P764.00-6.80%10106-02SNDK280121P01720000
1,710 P803.900%2107-06SNDK280121P01710000
1,700 P756.01-6.20%31207-09SNDK280121P01700000
1,690 P811.90-2.68%2105-20SNDK280121P01690000
1,680 P795.60+13.16%21107-02SNDK280121P01680000
1,670 P790.00+13.21%3507-06SNDK280121P01670000
1,660 P690.60-15.62%301107-01SNDK280121P01660000
1,650 P788.28+2.11%22107-08SNDK280121P01650000
1,640 P740.62-6.10%2305-26SNDK280121P01640000
1,630 P745.39-0.22%1406-08SNDK280121P01630000
1,620 P701.20+9.60%3307-02SNDK280121P01620000
1,610 P700.00-6.04%1107-02SNDK280121P01610000
1,600 P705.00-9.68%87907-09SNDK280121P01600000
1,590 P670.20-1.12%23206-23SNDK280121P01590000
1,580 P599.90-27.95%2106-22SNDK280121P01580000
1,570 P709.38+7.59%24906-10SNDK280121P01570000
1,560 P605.90-0.35%2306-26SNDK280121P01560000
1,550 P735.10+15.11%23207-07SNDK280121P01550000
1,540 P740.00+20.33%1507-07SNDK280121P01540000
1,530 P575.30-18.67%8206-22SNDK280121P01530000
1,520 P592.78-10.02%202106-18SNDK280121P01520000
1,510 P681.92+21.02%2307-02SNDK280121P01510000
1,500 P645.98-5.64%332007-09SNDK280121P01500000
1,490 P564.60+2.71%2506-26SNDK280121P01490000
1,480 P550.20+0.51%27306-25SNDK280121P01480000
1,470 P559.60+3.63%23906-25SNDK280121P01470000
1,460 P587.00+2.05%13606-17SNDK280121P01460000
1,450 P560.10+6.48%22606-26SNDK280121P01450000
1,440 P638.00+21.92%21207-06SNDK280121P01440000
1,430 P557.00+1.09%11306-17SNDK280121P01430000
1,420 P626.30+22.92%4507-08SNDK280121P01420000
1,410 P615.92+20.89%2307-02SNDK280121P01410000
1,400 P624.00+2.43%176007-08SNDK280121P01400000
1,390 P608.30+11.31%31607-08SNDK280121P01390000
1,380 P564.90-7.32%344507-09SNDK280121P01380000
1,370 P504.51+3.60%22806-26SNDK280121P01370000
1,360 P563.20+18.39%21507-09SNDK280121P01360000
1,350 P530.99-10.49%325907-09SNDK280121P01350000
1,340 P476.00+3.36%1206-25SNDK280121P01340000
1,330 P472.00-16.90%221606-25SNDK280121P01330000
1,320 P557.69+11.76%4606-05SNDK280121P01320000
1,310 P539.10-4.72%22807-06SNDK280121P01310000
1,300 P549.50-0.99%114307-08SNDK280121P01300000
1,290 P488.20-7.76%20206-12SNDK280121P01290000
1,280 P511.56-6.84%11007-09SNDK280121P01280000
1,270 P504.80+8.05%210707-09SNDK280121P01270000
1,260 P492.00-3.15%25007-09SNDK280121P01260000
1,250 P495.00-4.44%121707-09SNDK280121P01250000
1,240 P418.90-5.74%2406-30SNDK280121P01240000
1,230 P407.60-7.34%23906-25SNDK280121P01230000
1,220 P521.00+19.77%179607-07SNDK280121P01220000
1,210 P431.40+1.75%25606-29SNDK280121P01210000
1,200 P500.00+3.73%14507-07SNDK280121P01200000
1,190 P419.10+1.97%11206-23SNDK280121P01190000
1,180 P414.20+1.02%21806-02SNDK280121P01180000
1,170 P406.00-0.58%41906-02SNDK280121P01170000
1,160 P401.20+0.25%22806-29SNDK280121P01160000
1,150 P396.12+0.79%1606-23SNDK280121P01150000
1,140 P375.00-12.55%1706-18SNDK280121P01140000
1,130 P385.00+0.52%82006-02SNDK280121P01130000
1,120 P381.50+2.55%31806-04SNDK280121P01120000
1,110 P376.70+1.45%141806-29SNDK280121P01110000
1,100 P400.10+9.62%36007-02SNDK280121P01100000
1,090 P355.53-1.84%25307-01SNDK280121P01090000
1,080 P358.00+1.70%112106-17SNDK280121P01080000
1,070 P354.00+2.56%24507-02SNDK280121P01070000
1,060 P361.92+6.62%48407-02SNDK280121P01060000
1,050 P393.00+16.59%43407-02SNDK280121P01050000
1,040 P348.00+14.48%16706-24SNDK280121P01040000
1,030 P334.00-2.34%12806-01SNDK280121P01030000
1,020 P325.50+1.94%16306-16SNDK280121P01020000
1,010 P351.10+10.30%46806-08SNDK280121P01010000
1,000 P335.60-11.92%619007-09SNDK280121P01000000
990 P311.50-8.27%14106-23SNDK280121P00990000
980 P297.22-0.89%14906-03SNDK280121P00980000
970 P295.00-5.36%21006-01SNDK280121P00970000
960 P287.56-5.59%4506-02SNDK280121P00960000
950 P306.35-9.91%614307-09SNDK280121P00950000
940 P276.52-5.85%210407-01SNDK280121P00940000
930 P260.00+2.85%110606-30SNDK280121P00930000
920 P302.40+3.49%611106-05SNDK280121P00920000
910 P279.00+4.79%24606-12SNDK280121P00910000
900 P308.00+0.36%22707-08SNDK280121P00900000
890 P254.90+0.35%27306-16SNDK280121P00890000
880 P274.00+7.68%31107-09SNDK280121P00880000
870 P281.20+1.15%41306-09SNDK280121P00870000
860 P276.80+12.74%25107-06SNDK280121P00860000
850 P259.75-10.43%214307-09SNDK280121P00850000
840 P230.60-4.81%29506-16SNDK280121P00840000
830 P209.60-11.00%55706-25SNDK280121P00830000
820 P244.00+19.32%22607-09SNDK280121P00820000
810 P230.70+8.92%21406-05SNDK280121P00810000
800 P251.00-0.87%26707-06SNDK280121P00800000
790 P259.00+23.91%12607-07SNDK280121P00790000
780 P216.30+7.08%21606-09SNDK280121P00780000
770 P187.00-6.50%31506-25SNDK280121P00770000
760 P185.01-6.59%23106-25SNDK280121P00760000
750 P215.00-4.44%47307-09SNDK280121P00750000
740 P206.63+2.44%12006-08SNDK280121P00740000
730 P204.35+16.44%12707-06SNDK280121P00730000
720 P183.00+1.22%122605-26SNDK280121P00720000
710 P196.62-0.34%21805-19SNDK280121P00710000
700 P201.15+32.34%43607-02SNDK280121P00700000
690 P216.00+33.33%81707-07SNDK280121P00690000
680 P162.20-3.32%54206-15SNDK280121P00680000
670 P154.00-3.03%61906-26SNDK280121P00670000
660 P168.10+0.48%23306-11SNDK280121P00660000
650 P183.00+37.49%204307-08SNDK280121P00650000
640 P142.20+2.97%23406-16SNDK280121P00640000
630 P180.50+29.67%1807-07SNDK280121P00630000
620 P175.00+29.44%457307-07SNDK280121P00620000
610 P136.00+8.37%12706-17SNDK280121P00610000
600 P160.00-4.19%226407-08SNDK280121P00600000
590 P151.25+28.40%27307-02SNDK280121P00590000
580 P142.00+1.72%19007-02SNDK280121P00580000
570 P142.24+30.74%196107-02SNDK280121P00570000
560 P127.70+15.26%13707-02SNDK280121P00560000
550 P109.61-7.66%12507-01SNDK280121P00550000
540 P104.29+2.75%12406-30SNDK280121P00540000
530 P116.05-1.59%12106-11SNDK280121P00530000
520 P96.90+6.12%18306-18SNDK280121P00520000
510 P85.42-23.73%25406-22SNDK280121P00510000
500 P125.00+9.65%6054007-07SNDK280121P00500000
490 P118.15+7.90%338407-07SNDK280121P00490000
480 P100.00+1.42%64606-09SNDK280121P00480000
470 P96.01+7.45%36206-11SNDK280121P00470000
460 P81.43+19.05%111906-23SNDK280121P00460000
450 P86.28+3.95%120007-09SNDK280121P00450000
440 P66.40-7.00%44606-02SNDK280121P00440000
430 P74.50+9.56%110306-29SNDK280121P00430000
420 P71.00+2.90%57806-09SNDK280121P00420000
410 P60.90-8.01%65605-21SNDK280121P00410000
400 P72.50-7.41%113707-09SNDK280121P00400000
390 P57.51+10.17%18706-26SNDK280121P00390000
380 P55.25+3.85%43706-09SNDK280121P00380000
370 P77.06+16.51%39607-07SNDK280121P00370000
360 P55.00+5.77%111207-02SNDK280121P00360000
350 P63.50-11.81%215607-08SNDK280121P00350000
340 P43.75-4.56%19306-16SNDK280121P00340000
330 P59.60+32.44%17307-07SNDK280121P00330000
320 P41.50-1.19%24006-29SNDK280121P00320000
310 P40.00+5.40%1110106-23SNDK280121P00310000
300 P45.00+18.42%2917507-02SNDK280121P00300000
290 P43.10+28.66%48807-02SNDK280121P00290000
280 P31.50-1.56%73606-26SNDK280121P00280000
270 P41.00+7.08%312407-08SNDK280121P00270000
260 P30.00-21.05%15407-09SNDK280121P00260000
250 P36.00-0.14%919807-08SNDK280121P00250000
240 P32.60+8.67%23307-07SNDK280121P00240000
230 P30.00+11.11%16007-07SNDK280121P00230000
220 P26.00+4.00%114907-07SNDK280121P00220000
210 P24.00+4.35%145907-07SNDK280121P00210000
200 P20.40-12.45%279207-09SNDK280121P00200000
195 P22.80+3.64%19307-08SNDK280121P00195000
190 P21.00+16.67%12307-07SNDK280121P00190000
185 P20.00+11.11%12007-07SNDK280121P00185000
180 P19.00+18.75%16607-07SNDK280121P00180000
175 P16.70+7.74%14107-07SNDK280121P00175000
170 P15.00+51.52%1907-02SNDK280121P00170000
165 P9.80-6.67%63006-18SNDK280121P00165000
160 P9.15-12.86%2906-18SNDK280121P00160000
155 P9.000.00%15806-30SNDK280121P00155000
150 P10.50-2.78%827707-09SNDK280121P00150000
145 P9.00+20.00%16807-02SNDK280121P00145000
140 P11.50-4.17%48707-08SNDK280121P00140000
135 P11.50+24.32%1310207-07SNDK280121P00135000
130 P9.50+26.67%19907-07SNDK280121P00130000
125 P9.00+12.50%16907-07SNDK280121P00125000
120 P6.07-19.07%232107-08SNDK280121P00120000
115 P7.00+20.27%114707-07SNDK280121P00115000
110 P3.90-16.13%28905-28SNDK280121P00110000
105 P5.50+12.94%410207-09SNDK280121P00105000
100 P5.20-16.13%741,11107-09SNDK280121P00100000
95 P4.50-31.09%147505-04SNDK280121P00095000
90 P5.00+54.32%122007-07SNDK280121P00090000
85 P4.30+56.36%11107-07SNDK280121P00085000
80 P2.54-3.79%11007-02SNDK280121P00080000
75 P3.38+68.16%29907-08SNDK280121P00075000
70 P1.21-19.33%16906-26SNDK280121P00070000
65 P2.20-6.38%11207-06SNDK280121P00065000
60 P2.00+66.67%16505-29SNDK280121P00060000
55 P1.81+20.67%3425006-11SNDK280121P00055000
50 P1.20-22.58%366207-08SNDK280121P00050000
45 P0.95-20.83%1375407-09SNDK280121P00045000


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