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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251128C00085000 | 10/21 1:39 PM | 85.00 | 63.43 | 130.3 | 133.6 | 0.00 | 0.00% | 0 | 1 | 181.64% | Yes |
| SNDK251128C00090000 | 10/28 10:23 AM | 90.00 | 82.53 | 125.2 | 128.6 | 0.00 | 0.00% | 0 | 6 | 168.36% | Yes |
| SNDK251128C00095000 | 10/23 12:09 PM | 95.00 | 72.85 | 120.4 | 123.7 | 0.00 | 0.00% | 0 | 2 | 166.89% | Yes |
| SNDK251128C00100000 | 10/24 11:21 AM | 100.00 | 86.30 | 115.3 | 118.7 | 0.00 | 0.00% | 1 | 25 | 155.08% | Yes |
| SNDK251128C00110000 | 10/21 9:35 AM | 110.00 | 40.52 | 105.6 | 108.8 | 0.00 | 0.00% | 1 | 2 | 145.70% | Yes |
| SNDK251128C00115000 | 10/24 3:12 PM | 115.00 | 74.03 | 100.7 | 104 | 0.00 | 0.00% | 1 | 1 | 142.14% | Yes |
| SNDK251128C00117000 | 10/31 2:04 PM | 117.00 | 79.30 | 98.6 | 102.1 | 0.00 | 0.00% | 2 | 1 | 138.72% | Yes |
| SNDK251128C00118000 | 10/13 11:16 AM | 118.00 | 26.00 | 97.8 | 101.1 | 0.00 | 0.00% | 1 | 1 | 139.94% | Yes |
| SNDK251128C00120000 | 10/29 9:50 AM | 120.00 | 74.00 | 95.8 | 98.5 | 0.00 | 0.00% | 1 | 1 | 127.39% | Yes |
| SNDK251128C00122000 | 10/14 10:33 AM | 122.00 | 20.20 | 93.9 | 97.2 | 0.00 | 0.00% | 0 | 0 | 135.89% | Yes |
| SNDK251128C00124000 | 10/22 10:53 AM | 124.00 | 33.00 | 92 | 95.3 | 0.00 | 0.00% | 2 | 2 | 135.01% | Yes |
| SNDK251128C00127000 | 10/14 12:42 PM | 127.00 | 20.00 | 89.1 | 92.4 | 0.00 | 0.00% | 0 | 3 | 132.32% | Yes |
| SNDK251128C00130000 | 11/4 10:08 AM | 130.00 | 69.97 | 86.3 | 89 | 0.00 | 0.00% | 1 | 3 | 125.20% | Yes |
| SNDK251128C00132000 | 10/14 3:30 PM | 132.00 | 18.46 | 84.3 | 87.6 | 0.00 | 0.00% | 2 | 0 | 128.20% | Yes |
| SNDK251128C00133000 | 10/15 10:23 AM | 133.00 | 22.00 | 83.4 | 86.7 | 0.00 | 0.00% | 1 | 2 | 128.47% | Yes |
| SNDK251128C00135000 | 10/30 3:47 PM | 135.00 | 66.10 | 81.5 | 84.9 | 0.00 | 0.00% | 1 | 2 | 127.86% | Yes |
| SNDK251128C00140000 | 10/17 3:52 PM | 140.00 | 21.28 | 76.9 | 80.1 | 0.00 | 0.00% | 6 | 3 | 124.49% | Yes |
| SNDK251128C00142000 | 11/3 11:12 AM | 142.00 | 57.20 | 75 | 77.8 | 0.00 | 0.00% | 14 | 3 | 119.68% | Yes |
| SNDK251128C00144000 | 10/17 3:38 PM | 144.00 | 19.60 | 73.2 | 76.5 | 0.00 | 0.00% | 3 | 3 | 122.93% | Yes |
| SNDK251128C00145000 | 10/27 10:15 AM | 145.00 | 43.39 | 72.7 | 75 | 0.00 | 0.00% | 2 | 4 | 121.27% | Yes |
| SNDK251128C00146000 | 10/24 10:49 AM | 146.00 | 48.71 | 71.4 | 74.1 | 0.00 | 0.00% | 3 | 0 | 118.24% | Yes |
| SNDK251128C00147000 | 10/29 9:48 AM | 147.00 | 51.80 | 70.4 | 73.9 | 0.00 | 0.00% | 1 | 2 | 121.85% | Yes |
| SNDK251128C00148000 | 10/24 10:49 AM | 148.00 | 47.31 | 69.5 | 73 | 0.00 | 0.00% | 1 | 1 | 121.41% | Yes |
| SNDK251128C00149000 | 10/21 2:46 PM | 149.00 | 20.30 | 69.3 | 71.5 | 0.00 | 0.00% | 0 | 1 | 121.53% | Yes |
| SNDK251128C00150000 | 11/5 1:06 PM | 150.00 | 69.00 | 67.9 | 70.5 | 17.40 | 33.72% | 50 | 10 | 117.46% | Yes |
| SNDK251128C00152500 | 10/29 9:48 AM | 152.50 | 47.80 | 65.6 | 68.4 | 0.00 | 0.00% | 1 | 2 | 116.82% | Yes |
| SNDK251128C00160000 | 11/5 11:22 AM | 160.00 | 52.00 | 59.2 | 62.6 | 7.00 | 15.56% | 8 | 32 | 118.16% | Yes |
| SNDK251128C00165000 | 10/29 1:36 PM | 165.00 | 42.90 | 55.2 | 58 | 0.00 | 0.00% | 1 | 1 | 115.43% | Yes |
| SNDK251128C00167500 | 11/5 10:04 AM | 167.50 | 47.95 | 53.2 | 55.9 | 12.73 | 36.14% | 2 | 3 | 114.61% | Yes |
| SNDK251128C00170000 | 11/3 9:51 AM | 170.00 | 40.40 | 51.5 | 54.1 | 0.00 | 0.00% | 1 | 7 | 115.82% | Yes |
| SNDK251128C00175000 | 10/31 12:00 PM | 175.00 | 33.00 | 47.3 | 50.3 | 0.00 | 0.00% | 1 | 17 | 113.70% | Yes |
| SNDK251128C00177500 | 10/27 1:21 PM | 177.50 | 23.11 | 45.6 | 48.5 | 0.00 | 0.00% | 0 | 1 | 114.00% | Yes |
| SNDK251128C00180000 | 11/5 3:58 PM | 180.00 | 45.00 | 45 | 46.2 | 12.93 | 40.32% | 3 | 17 | 115.89% | Yes |
| SNDK251128C00182500 | 10/29 9:52 AM | 182.50 | 29.81 | 42.1 | 45.1 | 0.00 | 0.00% | 5 | 0 | 114.06% | Yes |
| SNDK251128C00185000 | 11/5 10:48 AM | 185.00 | 38.90 | 40.4 | 43.5 | 10.60 | 37.46% | 5 | 54 | 114.16% | Yes |
| SNDK251128C00187500 | 11/5 12:20 PM | 187.50 | 36.00 | 38.7 | 41.8 | 7.20 | 25.00% | 10 | 14 | 113.71% | Yes |
| SNDK251128C00190000 | 11/5 2:48 PM | 190.00 | 38.00 | 37.1 | 40.2 | 13.00 | 52.00% | 3 | 15 | 113.60% | Yes |
| SNDK251128C00192500 | 11/4 12:41 PM | 192.50 | 25.50 | 35.5 | 38.8 | 0.00 | 0.00% | 8 | 2 | 113.81% | Yes |
| SNDK251128C00195000 | 11/3 3:25 PM | 195.00 | 29.50 | 34.8 | 37.2 | 0.00 | 0.00% | 55 | 58 | 115.60% | Yes |
| SNDK251128C00197500 | 11/5 2:41 PM | 197.50 | 33.50 | 33.5 | 35.7 | 12.63 | 60.52% | 7 | 8 | 115.82% | Yes |
| SNDK251128C00200000 | 11/5 2:00 PM | 200.00 | 34.65 | 32.1 | 34.4 | 11.65 | 50.65% | 13 | 56 | 116.06% | Yes |
| SNDK251128C00202500 | 11/5 10:04 AM | 202.50 | 26.80 | 30.7 | 33.1 | 7.05 | 35.70% | 2 | 56 | 116.08% | Yes |
| SNDK251128C00205000 | 11/5 1:48 PM | 205.00 | 30.50 | 28.6 | 31.8 | 11.96 | 64.51% | 6 | 17 | 114.19% | Yes |
| SNDK251128C00210000 | 11/5 3:26 PM | 210.00 | 29.20 | 27 | 29.1 | 12.20 | 71.76% | 4 | 15 | 115.91% | Yes |
| SNDK251128C00215000 | 11/5 3:31 PM | 215.00 | 26.00 | 24 | 27.1 | 10.76 | 70.60% | 16 | 22 | 115.15% | Yes |
| SNDK251128C00220000 | 11/5 3:41 PM | 220.00 | 24.00 | 21.7 | 24.9 | 10.89 | 83.07% | 8 | 11 | 114.83% | No |
| SNDK251128C00225000 | 11/4 1:56 PM | 225.00 | 14.00 | 20.3 | 22.7 | 0.00 | 0.00% | 1 | 20 | 115.88% | No |
| SNDK251128C00230000 | 11/5 3:47 PM | 230.00 | 19.50 | 18.8 | 20.9 | 8.40 | 75.68% | 16 | 156 | 116.94% | No |
| SNDK251128C00235000 | 11/4 1:42 PM | 235.00 | 10.50 | 16.7 | 19.2 | 0.00 | 0.00% | 3 | 8 | 116.21% | No |
| SNDK251128C00240000 | 11/5 2:00 PM | 240.00 | 17.75 | 15 | 17.7 | 6.95 | 64.35% | 4 | 7 | 116.25% | No |
| SNDK251128C00250000 | 11/5 3:53 PM | 250.00 | 14.00 | 12.6 | 14.6 | 5.50 | 64.71% | 29 | 45 | 116.72% | No |
| SNDK251128C00255000 | 11/4 9:36 AM | 255.00 | 5.70 | 11.6 | 14.1 | 0.00 | 0.00% | 10 | 21 | 119.25% | No |
| SNDK251128C00260000 | 11/5 10:38 AM | 260.00 | 10.50 | 10.5 | 12.7 | 3.94 | 60.06% | 17 | 7 | 118.82% | No |
| SNDK251128C00270000 | 11/5 12:24 PM | 270.00 | 9.30 | 8.5 | 11.1 | 6.60 | 244.44% | 2 | 5 | 120.15% | No |
| SNDK251128C00275000 | 10/30 10:09 AM | 275.00 | 7.47 | 7.5 | 10.2 | 0.00 | 0.00% | 0 | 4 | 119.89% | No |
| SNDK251128C00295000 | 11/4 9:49 AM | 295.00 | 3.90 | 5 | 8.1 | 0.00 | 0.00% | 1 | 2 | 123.80% | No |
| SNDK251128C00305000 | 11/5 2:32 PM | 305.00 | 4.90 | 4.2 | 7.1 | 0.90 | 22.50% | 10 | 12 | 125.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251128P00070000 | 10/22 9:30 AM | 70.00 | 0.60 | 0 | 2.25 | 0.00 | 0.00% | 0 | 1 | 252.54% | No |
| SNDK251128P00075000 | 10/22 12:29 PM | 75.00 | 1.00 | 0 | 2.25 | 0.00 | 0.00% | 0 | 1 | 238.18% | No |
| SNDK251128P00080000 | 10/14 11:51 AM | 80.00 | 2.41 | 0 | 2.25 | 0.00 | 0.00% | 0 | 1 | 224.81% | No |
| SNDK251128P00085000 | 10/13 12:39 PM | 85.00 | 2.88 | 0 | 2.3 | 0.00 | 0.00% | 0 | 10 | 213.14% | No |
| SNDK251128P00090000 | 10/13 12:39 PM | 90.00 | 3.38 | 0 | 2.3 | 0.00 | 0.00% | 0 | 10 | 201.32% | No |
| SNDK251128P00100000 | 10/31 1:28 PM | 100.00 | 0.52 | 0 | 2.4 | 0.00 | 0.00% | 3 | 10 | 181.05% | No |
| SNDK251128P00105000 | 11/5 1:49 PM | 105.00 | 0.62 | 0 | 2.3 | -0.78 | -55.71% | 3 | 1 | 169.43% | No |
| SNDK251128P00110000 | 11/5 9:57 AM | 110.00 | 0.34 | 0 | 2.4 | -0.86 | -71.67% | 2 | 11 | 161.18% | No |
| SNDK251128P00115000 | 10/31 11:44 AM | 115.00 | 1.30 | 0 | 2.55 | 0.00 | 0.00% | 1 | 2 | 153.81% | No |
| SNDK251128P00118000 | 10/31 10:41 AM | 118.00 | 1.51 | 0 | 2.65 | 0.00 | 0.00% | 1 | 2 | 149.61% | No |
| SNDK251128P00119000 | 10/10 11:27 AM | 119.00 | 16.20 | 0 | 2.7 | 0.00 | 0.00% | 0 | 5 | 148.39% | No |
| SNDK251128P00120000 | 11/5 1:49 PM | 120.00 | 0.90 | 0.3 | 0.9 | -0.10 | -10.00% | 4 | 4 | 125.64% | No |
| SNDK251128P00121000 | 10/10 11:27 AM | 121.00 | 17.20 | 0.05 | 2.75 | 0.00 | 0.00% | 0 | 2 | 145.95% | No |
| SNDK251128P00124000 | 10/10 11:52 AM | 124.00 | 19.00 | 0 | 2.85 | 0.00 | 0.00% | 0 | 1 | 141.21% | No |
| SNDK251128P00125000 | 11/4 9:30 AM | 125.00 | 1.65 | 0 | 2.85 | 0.00 | 0.00% | 1 | 2 | 139.50% | No |
| SNDK251128P00126000 | 10/15 9:52 AM | 126.00 | 13.90 | 0.1 | 2.9 | 0.00 | 0.00% | 0 | 21 | 139.31% | No |
| SNDK251128P00127000 | 11/4 9:30 AM | 127.00 | 1.80 | 0.05 | 2.95 | 0.00 | 0.00% | 1 | 4 | 137.60% | No |
| SNDK251128P00130000 | 11/4 12:02 PM | 130.00 | 1.72 | 0.5 | 1.75 | 0.00 | 0.00% | 3 | 3 | 124.61% | No |
| SNDK251128P00131000 | 10/21 3:39 PM | 131.00 | 11.40 | 0.05 | 3.1 | 0.00 | 0.00% | 0 | 1 | 132.28% | No |
| SNDK251128P00132000 | 11/4 9:30 AM | 132.00 | 2.30 | 0 | 3.1 | 0.00 | 0.00% | 1 | 2 | 130.13% | No |
| SNDK251128P00135000 | 11/4 10:52 AM | 135.00 | 1.68 | 0.05 | 3.2 | 0.00 | 0.00% | 10 | 15 | 126.56% | No |
| SNDK251128P00137000 | 11/3 2:03 PM | 137.00 | 1.46 | 0.05 | 3.3 | 0.00 | 0.00% | 17 | 17 | 124.15% | No |
| SNDK251128P00140000 | 11/3 1:15 PM | 140.00 | 1.69 | 0.3 | 3.4 | 0.00 | 0.00% | 3 | 25 | 122.14% | No |
| SNDK251128P00141000 | 11/5 9:49 AM | 141.00 | 1.93 | 0.65 | 3.4 | -9.69 | -83.39% | 1 | 1 | 123.22% | No |
| SNDK251128P00142000 | 10/27 9:31 AM | 142.00 | 7.90 | 0.5 | 3.5 | 0.00 | 0.00% | 1 | 21 | 121.22% | No |
| SNDK251128P00145000 | 11/5 9:47 AM | 145.00 | 2.35 | 1.4 | 3.6 | -0.93 | -28.35% | 1 | 14 | 123.27% | No |
| SNDK251128P00146000 | 11/5 9:49 AM | 146.00 | 2.43 | 1.15 | 3.8 | -0.72 | -22.86% | 1 | 2 | 121.27% | No |
| SNDK251128P00147000 | 10/30 10:57 AM | 147.00 | 6.00 | 0.85 | 3.8 | 0.00 | 0.00% | 1 | 10 | 117.63% | No |
| SNDK251128P00148000 | 10/21 9:46 AM | 148.00 | 22.54 | 1.55 | 3.8 | 0.00 | 0.00% | 0 | 3 | 120.51% | No |
| SNDK251128P00150000 | 11/5 11:36 AM | 150.00 | 3.00 | 1.65 | 4.3 | 0.00 | 0.00% | 1 | 39 | 120.75% | No |
| SNDK251128P00152500 | 10/23 10:48 AM | 152.50 | 16.93 | 1.5 | 4.3 | 0.00 | 0.00% | 0 | 5 | 115.70% | No |
| SNDK251128P00155000 | 11/3 10:38 AM | 155.00 | 5.83 | 1.9 | 5.2 | 0.00 | 0.00% | 5 | 6 | 118.57% | No |
| SNDK251128P00157500 | 11/3 1:05 PM | 157.50 | 3.87 | 2.5 | 5 | 0.00 | 0.00% | 1 | 1 | 116.32% | No |
| SNDK251128P00160000 | 11/4 11:56 AM | 160.00 | 4.50 | 3 | 4.5 | -1.50 | -25.00% | 1 | 25 | 112.07% | No |
| SNDK251128P00162500 | 11/3 10:55 AM | 162.50 | 7.20 | 3 | 6.4 | 0.00 | 0.00% | 4 | 8 | 116.46% | No |
| SNDK251128P00165000 | 11/5 1:40 PM | 165.00 | 4.80 | 4.1 | 5.2 | -2.60 | -35.14% | 2 | 41 | 111.66% | No |
| SNDK251128P00167500 | 11/5 1:19 PM | 167.50 | 5.50 | 4.3 | 6.5 | -2.80 | -33.73% | 3 | 6 | 113.43% | No |
| SNDK251128P00170000 | 11/4 9:40 AM | 170.00 | 10.99 | 4.7 | 6.9 | 0.00 | 0.00% | 6 | 7 | 112.07% | No |
| SNDK251128P00175000 | 11/5 1:13 PM | 175.00 | 7.50 | 6.5 | 8.5 | -3.55 | -32.13% | 1 | 37 | 115.06% | No |
| SNDK251128P00180000 | 11/5 2:06 PM | 180.00 | 8.50 | 7 | 10.5 | -4.20 | -33.07% | 61 | 20 | 113.70% | No |
| SNDK251128P00182500 | 10/29 3:54 PM | 182.50 | 16.70 | 8 | 10.1 | 0.00 | 0.00% | 1 | 2 | 110.72% | No |
| SNDK251128P00185000 | 10/30 2:36 PM | 185.00 | 17.40 | 8.8 | 11.3 | 0.00 | 0.00% | 6 | 70 | 111.82% | No |
| SNDK251128P00187500 | 11/4 1:59 PM | 187.50 | 15.40 | 9.6 | 11.8 | 0.00 | 0.00% | 7 | 9 | 110.58% | No |
| SNDK251128P00190000 | 11/5 3:22 PM | 190.00 | 11.70 | 10.7 | 13.4 | -6.10 | -34.27% | 16 | 27 | 113.06% | No |
| SNDK251128P00195000 | 11/5 10:03 AM | 195.00 | 16.80 | 13.3 | 14.8 | -5.21 | -23.67% | 2 | 3 | 113.25% | No |
| SNDK251128P00197500 | 11/4 2:38 PM | 197.50 | 22.80 | 13.6 | 16.3 | 0.00 | 0.00% | 1 | 10 | 112.49% | No |
| SNDK251128P00200000 | 11/5 1:42 PM | 200.00 | 16.00 | 15 | 17.5 | -8.10 | -33.61% | 6 | 4 | 113.55% | No |
| SNDK251128P00202500 | 10/30 3:31 PM | 202.50 | 26.40 | 15.5 | 18.5 | 0.00 | 0.00% | 0 | 4 | 111.63% | No |
| SNDK251128P00207500 | 11/5 10:43 AM | 207.50 | 22.80 | 18.5 | 20.9 | -6.70 | -22.71% | 15 | 1 | 113.12% | No |
| SNDK251128P00210000 | 11/5 1:16 PM | 210.00 | 21.30 | 19.7 | 22.5 | -9.20 | -30.16% | 6 | 10 | 113.77% | No |
| SNDK251128P00215000 | 11/5 3:45 PM | 215.00 | 23.60 | 22.9 | 24.6 | -10.10 | -29.97% | 3 | 8 | 113.75% | No |
| SNDK251128P00220000 | 10/31 1:47 PM | 220.00 | 39.40 | 24.9 | 27.9 | 0.00 | 0.00% | 2 | 7 | 112.98% | Yes |
| SNDK251128P00225000 | 11/3 11:52 AM | 225.00 | 38.50 | 28.7 | 30.9 | 0.00 | 0.00% | 2 | 50 | 114.97% | Yes |
| SNDK251128P00230000 | 10/30 2:38 PM | 230.00 | 44.70 | 31.3 | 34 | 0.00 | 0.00% | 0 | 1 | 113.72% | Yes |
