Explore strikes, OI, IV and strategy data for SNDK.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251121C00045000 | 10/16 1:19 PM | 45.00 | 102.35 | 169.7 | 173.3 | 0.00 | 0.00% | 10 | 15 | 50.00% | Yes |
| SNDK251121C00050000 | 11/3 10:14 AM | 50.00 | 142.73 | 165 | 168.2 | 0.00 | 0.00% | 2 | 9 | 275.00% | Yes |
| SNDK251121C00055000 | 10/17 3:38 PM | 55.00 | 87.55 | 160 | 163.3 | 0.00 | 0.00% | 2 | 15 | 269.53% | Yes |
| SNDK251121C00060000 | 10/29 2:43 PM | 60.00 | 140.20 | 155 | 158.3 | 0.00 | 0.00% | 1 | 18 | 253.13% | Yes |
| SNDK251121C00065000 | 10/31 9:35 AM | 65.00 | 141.70 | 150 | 153.3 | 0.00 | 0.00% | 1 | 4 | 237.89% | Yes |
| SNDK251121C00070000 | 10/29 9:30 AM | 70.00 | 114.60 | 145.1 | 148.3 | 0.00 | 0.00% | 1 | 53 | 232.03% | Yes |
| SNDK251121C00075000 | 10/30 10:27 AM | 75.00 | 127.80 | 140.1 | 143.3 | 0.00 | 0.00% | 1 | 4 | 218.75% | Yes |
| SNDK251121C00080000 | 11/5 11:03 AM | 80.00 | 132.07 | 135.1 | 138.4 | 12.20 | 10.18% | 2 | 5 | 212.31% | Yes |
| SNDK251121C00085000 | 10/15 3:38 PM | 85.00 | 59.25 | 130.1 | 133.4 | 0.00 | 0.00% | 2 | 8 | 200.20% | Yes |
| SNDK251121C00090000 | 11/3 9:30 AM | 90.00 | 123.50 | 125.1 | 128.4 | 0.00 | 0.00% | 1 | 7 | 188.67% | Yes |
| SNDK251121C00095000 | 10/31 9:35 AM | 95.00 | 111.40 | 120.2 | 122.9 | 0.00 | 0.00% | 1 | 56 | 146.88% | Yes |
| SNDK251121C00100000 | 11/3 9:31 AM | 100.00 | 110.50 | 115.3 | 118.5 | 0.00 | 0.00% | 1 | 62 | 179.49% | Yes |
| SNDK251121C00105000 | 11/5 3:13 PM | 105.00 | 113.01 | 110.3 | 113.5 | 7.56 | 7.17% | 1 | 55 | 169.24% | Yes |
| SNDK251121C00110000 | 10/28 1:24 PM | 110.00 | 66.30 | 105.3 | 108.7 | 0.00 | 0.00% | 28 | 37 | 165.14% | Yes |
| SNDK251121C00115000 | 10/31 3:03 PM | 115.00 | 82.01 | 100.5 | 103.7 | 0.00 | 0.00% | 1 | 129 | 160.16% | Yes |
| SNDK251121C00120000 | 10/31 3:25 PM | 120.00 | 80.30 | 95.6 | 98.9 | 0.00 | 0.00% | 3 | 107 | 156.69% | Yes |
| SNDK251121C00125000 | 10/31 2:53 PM | 125.00 | 71.90 | 90.7 | 94 | 0.00 | 0.00% | 1 | 1174 | 150.68% | Yes |
| SNDK251121C00130000 | 11/5 10:33 AM | 130.00 | 79.00 | 85.9 | 89.2 | 10.52 | 15.36% | 5 | 163 | 147.31% | Yes |
| SNDK251121C00135000 | 11/4 3:17 PM | 135.00 | 63.79 | 81 | 84.4 | 0.00 | 0.00% | 4 | 195 | 141.89% | Yes |
| SNDK251121C00140000 | 11/3 1:43 PM | 140.00 | 67.20 | 76.4 | 79.8 | 0.00 | 0.00% | 10 | 1661 | 141.50% | Yes |
| SNDK251121C00145000 | 11/4 11:19 AM | 145.00 | 54.14 | 71.8 | 74.6 | 0.00 | 0.00% | 2 | 546 | 134.03% | Yes |
| SNDK251121C00146000 | 10/21 10:12 AM | 146.00 | 19.10 | 70.7 | 74.1 | 0.00 | 0.00% | 0 | 1 | 135.79% | Yes |
| SNDK251121C00147000 | 10/21 3:50 PM | 147.00 | 20.50 | 69.9 | 72.5 | 0.00 | 0.00% | 0 | 3 | 130.30% | Yes |
| SNDK251121C00148000 | 10/29 1:59 PM | 148.00 | 53.70 | 69.1 | 72.3 | 0.00 | 0.00% | 4 | 5 | 137.06% | Yes |
| SNDK251121C00149000 | 11/4 10:13 AM | 149.00 | 54.07 | 68.2 | 70.8 | 0.00 | 0.00% | 1 | 11 | 131.86% | Yes |
| SNDK251121C00150000 | 11/5 1:55 PM | 150.00 | 70.34 | 67.1 | 70.5 | 20.54 | 41.24% | 207 | 909 | 134.81% | Yes |
| SNDK251121C00152500 | 10/27 10:26 AM | 152.50 | 35.20 | 64.9 | 68.1 | 0.00 | 0.00% | 3 | 4 | 133.01% | Yes |
| SNDK251121C00155000 | 11/4 1:21 PM | 155.00 | 46.65 | 62.7 | 65.5 | 0.00 | 0.00% | 2 | 536 | 129.64% | Yes |
| SNDK251121C00157500 | 11/5 10:48 AM | 157.50 | 57.70 | 60.3 | 63.7 | 11.26 | 24.25% | 3 | 4 | 130.18% | Yes |
| SNDK251121C00160000 | 11/5 2:55 PM | 160.00 | 59.50 | 58.2 | 61 | 17.26 | 40.86% | 1 | 998 | 126.56% | Yes |
| SNDK251121C00162500 | 10/24 12:12 PM | 162.50 | 35.85 | 56 | 59.3 | 0.00 | 0.00% | 4 | 4 | 128.17% | Yes |
| SNDK251121C00165000 | 11/5 1:55 PM | 165.00 | 57.20 | 53.9 | 56.9 | 19.20 | 50.53% | 8 | 501 | 125.98% | Yes |
| SNDK251121C00167500 | 11/3 9:37 AM | 167.50 | 44.18 | 51.8 | 54.7 | 0.00 | 0.00% | 1 | 27 | 124.63% | Yes |
| SNDK251121C00170000 | 11/5 1:23 PM | 170.00 | 52.00 | 49.7 | 52.7 | 12.94 | 33.13% | 5 | 1425 | 124.02% | Yes |
| SNDK251121C00172500 | 11/5 2:02 PM | 172.50 | 49.90 | 47.7 | 50.7 | 20.10 | 67.45% | 3 | 25 | 123.57% | Yes |
| SNDK251121C00175000 | 11/4 1:44 PM | 175.00 | 33.00 | 46.1 | 48.7 | 0.00 | 0.00% | 2 | 427 | 124.54% | Yes |
| SNDK251121C00177500 | 10/30 11:23 AM | 177.50 | 37.43 | 43.8 | 46.8 | 0.00 | 0.00% | 6 | 7 | 122.57% | Yes |
| SNDK251121C00180000 | 11/5 2:29 PM | 180.00 | 43.00 | 42.6 | 45 | 15.70 | 57.51% | 12 | 1052 | 125.17% | Yes |
| SNDK251121C00182500 | 10/29 3:41 PM | 182.50 | 35.10 | 40.9 | 43.1 | 0.00 | 0.00% | 12 | 17 | 124.94% | Yes |
| SNDK251121C00185000 | 11/5 3:09 PM | 185.00 | 40.56 | 39 | 41.4 | 7.52 | 22.76% | 16 | 750 | 124.40% | Yes |
| SNDK251121C00187500 | 11/5 2:02 PM | 187.50 | 38.90 | 36.5 | 40.1 | 7.30 | 23.10% | 9 | 2 | 122.88% | Yes |
| SNDK251121C00190000 | 11/5 3:33 PM | 190.00 | 37.51 | 35.7 | 38.2 | 14.51 | 63.09% | 46 | 838 | 124.85% | Yes |
| SNDK251121C00192500 | 11/5 2:49 PM | 192.50 | 34.20 | 33.8 | 36.4 | 12.70 | 59.07% | 14 | 116 | 123.12% | Yes |
| SNDK251121C00195000 | 11/5 3:01 PM | 195.00 | 32.60 | 32.6 | 34.8 | 12.69 | 63.74% | 12 | 106 | 124.06% | Yes |
| SNDK251121C00197500 | 11/5 9:44 AM | 197.50 | 26.90 | 31.1 | 33.4 | 4.50 | 20.09% | 13 | 9 | 124.34% | Yes |
| SNDK251121C00200000 | 11/5 3:55 PM | 200.00 | 30.00 | 30 | 32.5 | 12.80 | 74.42% | 181 | 677 | 127.05% | Yes |
| SNDK251121C00205000 | 11/5 2:07 PM | 205.00 | 28.55 | 26.8 | 29.5 | 12.75 | 80.70% | 11 | 117 | 124.91% | Yes |
| SNDK251121C00210000 | 11/5 3:35 PM | 210.00 | 26.10 | 24.6 | 26.6 | 11.75 | 81.88% | 257 | 2616 | 124.99% | Yes |
| SNDK251121C00215000 | 11/5 3:55 PM | 215.00 | 23.50 | 21.2 | 24.7 | 9.70 | 70.29% | 27 | 224 | 123.49% | Yes |
| SNDK251121C00220000 | 11/5 3:32 PM | 220.00 | 21.50 | 19.2 | 22.8 | 10.20 | 90.27% | 225 | 177 | 124.91% | No |
| SNDK251121C00225000 | 11/5 3:38 PM | 225.00 | 19.40 | 17.3 | 21 | 8.15 | 72.44% | 1023 | 176 | 125.94% | No |
| SNDK251121C00230000 | 11/5 3:18 PM | 230.00 | 17.80 | 16.2 | 18.5 | 8.70 | 95.60% | 28 | 60 | 126.34% | No |
| SNDK251121C00235000 | 11/5 12:09 PM | 235.00 | 13.00 | 14.5 | 17.4 | 1.63 | 14.34% | 2 | 18 | 128.15% | No |
| SNDK251121C00240000 | 11/5 3:32 PM | 240.00 | 14.60 | 12.3 | 16 | 6.80 | 87.18% | 83 | 52 | 126.89% | No |
| SNDK251121C00245000 | 11/4 10:42 AM | 245.00 | 7.65 | 11 | 14.5 | 0.00 | 0.00% | 1 | 14 | 127.12% | No |
| SNDK251121C00250000 | 11/5 1:48 PM | 250.00 | 12.55 | 9.9 | 13.3 | 6.65 | 112.71% | 107 | 716 | 128.09% | No |
| SNDK251121C00255000 | 11/5 2:17 PM | 255.00 | 10.98 | 9.7 | 11.6 | 1.13 | 11.47% | 28 | 25 | 129.63% | No |
| SNDK251121C00260000 | 11/5 3:59 PM | 260.00 | 9.45 | 9 | 10.1 | 4.65 | 96.87% | 424 | 3142 | 129.60% | No |
| SNDK251121C00265000 | 11/5 10:12 AM | 265.00 | 7.00 | 8.1 | 9.1 | 1.63 | 30.35% | 1 | 14 | 129.91% | No |
| SNDK251121C00270000 | 11/5 1:07 PM | 270.00 | 8.00 | 7.3 | 8.4 | 3.75 | 88.24% | 139 | 50 | 130.96% | No |
| SNDK251121C00275000 | 11/5 10:53 AM | 275.00 | 7.00 | 6.6 | 7.6 | 1.50 | 27.27% | 14 | 72 | 131.49% | No |
| SNDK251121C00280000 | 11/5 2:02 PM | 280.00 | 6.30 | 6.1 | 7 | 3.85 | 157.14% | 17 | 32 | 132.98% | No |
| SNDK251121C00285000 | 11/5 1:19 PM | 285.00 | 6.20 | 5.1 | 7.4 | 2.70 | 77.14% | 136 | 18 | 135.99% | No |
| SNDK251121C00295000 | 11/5 10:27 AM | 295.00 | 4.19 | 4.4 | 6.7 | 0.52 | 14.17% | 1 | 28 | 140.34% | No |
| SNDK251121C00300000 | 11/5 3:27 PM | 300.00 | 4.90 | 4.1 | 5.4 | 2.47 | 101.65% | 707 | 56 | 138.11% | No |
| SNDK251121C00305000 | 11/5 2:54 PM | 305.00 | 4.40 | 3 | 5.8 | 1.25 | 39.68% | 22 | 47 | 139.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251121P00045000 | 10/15 12:49 PM | 45.00 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 1 | 516 | 256.25% | No |
| SNDK251121P00050000 | 10/14 2:33 PM | 50.00 | 0.16 | 0 | 2.15 | 0.00 | 0.00% | 0 | 2 | 384.96% | No |
| SNDK251121P00055000 | 10/29 2:50 PM | 55.00 | 0.01 | 0 | 2.15 | 0.00 | 0.00% | 1 | 15 | 360.74% | No |
| SNDK251121P00060000 | 10/24 2:44 PM | 60.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 10 | 896 | 209.38% | No |
| SNDK251121P00065000 | 10/30 2:38 PM | 65.00 | 0.02 | 0 | 0.1 | 0.00 | 0.00% | 5 | 1541 | 210.94% | No |
| SNDK251121P00070000 | 11/5 1:49 PM | 70.00 | 0.02 | 0 | 0.55 | -0.03 | -60.00% | 5 | 176 | 242.19% | No |
| SNDK251121P00075000 | 10/31 9:30 AM | 75.00 | 0.20 | 0 | 0.9 | 0.00 | 0.00% | 1 | 87 | 244.92% | No |
| SNDK251121P00080000 | 11/5 3:42 PM | 80.00 | 0.07 | 0 | 0.1 | 0.05 | 250.00% | 8 | 102 | 175.78% | No |
| SNDK251121P00085000 | 11/3 10:51 AM | 85.00 | 0.55 | 0 | 1.3 | 0.00 | 0.00% | 1 | 67 | 230.96% | No |
| SNDK251121P00090000 | 11/4 10:11 AM | 90.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 1 | 312 | 162.89% | No |
| SNDK251121P00095000 | 11/5 1:49 PM | 95.00 | 0.20 | 0 | 0.15 | -0.20 | -50.00% | 4 | 59 | 153.52% | No |
| SNDK251121P00100000 | 11/5 3:59 PM | 100.00 | 0.20 | 0.1 | 0.2 | -0.10 | -33.33% | 19 | 1277 | 156.84% | No |
| SNDK251121P00105000 | 11/3 3:37 PM | 105.00 | 0.35 | 0 | 1.4 | 0.00 | 0.00% | 2 | 320 | 185.45% | No |
| SNDK251121P00110000 | 11/4 3:17 PM | 110.00 | 0.35 | 0 | 0.5 | 0.00 | 0.00% | 2 | 142 | 148.73% | No |
| SNDK251121P00115000 | 11/5 3:45 PM | 115.00 | 0.42 | 0.3 | 0.55 | 0.01 | 2.44% | 17 | 87 | 151.37% | No |
| SNDK251121P00120000 | 11/3 10:58 AM | 120.00 | 0.62 | 0.4 | 2.55 | 0.00 | 0.00% | 10 | 128 | 179.10% | No |
| SNDK251121P00125000 | 11/4 1:54 PM | 125.00 | 1.00 | 0 | 1.2 | 0.00 | 0.00% | 2 | 148 | 141.41% | No |
| SNDK251121P00130000 | 11/5 9:53 AM | 130.00 | 0.84 | 0.35 | 1.25 | -0.35 | -29.41% | 2 | 136 | 139.75% | No |
| SNDK251121P00135000 | 11/4 3:17 PM | 135.00 | 1.50 | 0.15 | 2.25 | 0.00 | 0.00% | 6 | 513 | 141.89% | No |
| SNDK251121P00136000 | 10/30 2:14 PM | 136.00 | 3.08 | 0.3 | 3.1 | 0.00 | 0.00% | 1 | 15 | 151.32% | No |
| SNDK251121P00137000 | 10/23 10:42 AM | 137.00 | 10.00 | 0.15 | 3.2 | 0.00 | 0.00% | 0 | 1 | 148.83% | No |
| SNDK251121P00139000 | 11/4 2:52 PM | 139.00 | 1.70 | 0.05 | 3.2 | 0.00 | 0.00% | 1 | 6 | 143.95% | No |
| SNDK251121P00140000 | 11/5 1:29 PM | 140.00 | 1.25 | 0.5 | 2 | -0.77 | -38.12% | 6 | 1745 | 133.89% | No |
| SNDK251121P00141000 | 10/29 1:42 PM | 141.00 | 4.70 | 0.05 | 3.3 | 0.00 | 0.00% | 2 | 1 | 141.11% | No |
| SNDK251121P00142000 | 10/28 9:44 AM | 142.00 | 6.75 | 0.05 | 3.5 | 0.00 | 0.00% | 0 | 10 | 141.16% | No |
| SNDK251121P00144000 | 11/3 3:30 PM | 144.00 | 1.50 | 0.35 | 3.4 | 0.00 | 0.00% | 2 | 20 | 139.18% | No |
| SNDK251121P00145000 | 11/5 3:53 PM | 145.00 | 1.45 | 1.3 | 2.1 | -1.13 | -43.80% | 7 | 1752 | 134.03% | No |
| SNDK251121P00146000 | 10/24 3:01 PM | 146.00 | 8.42 | 1.3 | 3.3 | 0.00 | 0.00% | 10 | 6 | 142.60% | No |
| SNDK251121P00147000 | 11/4 11:41 AM | 147.00 | 2.50 | 0.45 | 2.2 | 0.00 | 0.00% | 5 | 12 | 122.95% | No |
| SNDK251121P00148000 | 11/5 10:44 AM | 148.00 | 2.10 | 1.5 | 2.55 | -0.90 | -30.00% | 1 | 2 | 134.18% | No |
| SNDK251121P00149000 | 11/4 9:43 AM | 149.00 | 3.60 | 0.95 | 3.1 | 0.00 | 0.00% | 6 | 74 | 132.28% | No |
| SNDK251121P00150000 | 11/5 2:25 PM | 150.00 | 2.33 | 1.5 | 3.1 | -0.79 | -25.32% | 27 | 440 | 134.81% | No |
| SNDK251121P00152500 | 11/4 10:42 AM | 152.50 | 4.12 | 1.25 | 3.7 | 0.00 | 0.00% | 1 | 4 | 132.67% | No |
| SNDK251121P00155000 | 11/5 2:38 PM | 155.00 | 3.00 | 2.2 | 3.8 | 0.06 | 2.04% | 2 | 463 | 135.11% | No |
| SNDK251121P00157500 | 11/4 10:42 AM | 157.50 | 5.16 | 2.05 | 4.1 | 0.00 | 0.00% | 1 | 9 | 131.15% | No |
| SNDK251121P00160000 | 11/5 1:25 PM | 160.00 | 2.90 | 2.6 | 5.1 | -2.00 | -40.82% | 174 | 308 | 135.52% | No |
| SNDK251121P00162500 | 11/4 10:22 AM | 162.50 | 5.50 | 2.5 | 5.1 | 0.00 | 0.00% | 6 | 10 | 129.88% | No |
| SNDK251121P00165000 | 11/5 3:48 PM | 165.00 | 3.40 | 3.4 | 4.3 | -3.20 | -48.48% | 105 | 1355 | 125.44% | No |
| SNDK251121P00167500 | 10/31 3:52 PM | 167.50 | 5.00 | 2.9 | 5.9 | -1.80 | -26.47% | 2 | 9 | 126.17% | No |
| SNDK251121P00170000 | 11/5 2:25 PM | 170.00 | 4.98 | 3.1 | 5.4 | -3.40 | -40.57% | 2 | 633 | 119.60% | No |
| SNDK251121P00172500 | 11/5 9:51 AM | 172.50 | 5.80 | 4.6 | 6.1 | -5.00 | -46.30% | 4 | 10 | 124.95% | No |
| SNDK251121P00175000 | 11/5 1:55 PM | 175.00 | 5.63 | 4.2 | 6.3 | -4.37 | -43.70% | 18 | 38 | 118.82% | No |
| SNDK251121P00177500 | 11/5 2:33 PM | 177.50 | 6.50 | 4.8 | 6.9 | -4.60 | -41.44% | 15 | 14 | 118.80% | No |
| SNDK251121P00180000 | 11/5 3:46 PM | 180.00 | 7.50 | 5.8 | 8.3 | -3.30 | -30.56% | 24 | 2383 | 123.21% | No |
| SNDK251121P00182500 | 11/3 11:06 AM | 182.50 | 13.00 | 6.4 | 9.3 | 0.00 | 0.00% | 9 | 2 | 123.82% | No |
| SNDK251121P00185000 | 11/5 2:43 PM | 185.00 | 8.29 | 7.3 | 8.8 | -6.05 | -42.19% | 11 | 15 | 119.67% | No |
| SNDK251121P00187500 | 11/5 1:01 PM | 187.50 | 9.91 | 8 | 10.3 | -4.09 | -29.21% | 1 | 21 | 121.83% | No |
| SNDK251121P00190000 | 11/5 2:24 PM | 190.00 | 10.00 | 8.7 | 11.4 | -7.20 | -41.86% | 234 | 877 | 122.16% | No |
| SNDK251121P00192500 | 11/5 3:17 PM | 192.50 | 11.10 | 9.4 | 12.7 | -6.40 | -36.57% | 2 | 5 | 122.80% | No |
| SNDK251121P00195000 | 11/5 3:59 PM | 195.00 | 11.79 | 9.7 | 13.7 | -5.94 | -33.50% | 16 | 56 | 120.87% | No |
| SNDK251121P00197500 | 11/5 12:40 PM | 197.50 | 14.70 | 11.8 | 13.9 | -5.70 | -27.94% | 102 | 28 | 121.85% | No |
| SNDK251121P00200000 | 11/5 3:30 PM | 200.00 | 13.97 | 13.1 | 15.8 | -8.16 | -36.87% | 33 | 1512 | 125.23% | No |
| SNDK251121P00205000 | 11/5 3:45 PM | 205.00 | 16.42 | 15.4 | 17.1 | -9.08 | -35.61% | 9 | 647 | 122.58% | No |
| SNDK251121P00210000 | 11/5 3:59 PM | 210.00 | 18.64 | 17.8 | 19.8 | -13.16 | -41.38% | 71 | 1005 | 123.29% | No |
| SNDK251121P00215000 | 11/5 3:57 PM | 215.00 | 21.20 | 20.6 | 22.2 | -11.80 | -35.76% | 34 | 12 | 123.22% | No |
| SNDK251121P00220000 | 11/5 1:54 PM | 220.00 | 23.70 | 23 | 25.8 | -9.32 | -28.23% | 1 | 18 | 124.37% | Yes |
| SNDK251121P00225000 | 11/4 1:40 PM | 225.00 | 39.00 | 26.1 | 29 | 0.00 | 0.00% | 2 | 6 | 125.39% | Yes |
| SNDK251121P00230000 | 10/31 3:41 PM | 230.00 | 42.80 | 28.6 | 32.5 | 0.00 | 0.00% | 5 | 9 | 124.68% | Yes |
| SNDK251121P00250000 | 11/3 9:31 AM | 250.00 | 51.00 | 43.3 | 46.2 | 0.00 | 0.00% | 2 | 62 | 126.00% | Yes |
| SNDK251121P00265000 | 10/29 9:30 AM | 265.00 | 84.35 | 55.5 | 58.1 | 0.00 | 0.00% | 1 | 1 | 127.91% | Yes |
