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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251205C00105000 | 10/29 2:43 PM | 105.00 | 96.60 | 110.7 | 114 | 0.00 | 0.00% | 1 | 1 | 140.14% | Yes |
| SNDK251205C00120000 | 11/5 9:30 AM | 120.00 | 85.95 | 96.2 | 98.9 | 15.87 | 22.65% | 1 | 1 | 121.92% | Yes |
| SNDK251205C00150000 | 10/30 1:15 PM | 150.00 | 55.00 | 68.9 | 71.6 | 0.00 | 0.00% | 0 | 1 | 113.26% | Yes |
| SNDK251205C00160000 | 10/31 12:30 PM | 160.00 | 42.50 | 60.5 | 63.4 | 0.00 | 0.00% | 2 | 2 | 111.54% | Yes |
| SNDK251205C00165000 | 10/28 11:37 AM | 165.00 | 23.50 | 56.6 | 59.5 | 0.00 | 0.00% | 0 | 13 | 111.18% | Yes |
| SNDK251205C00170000 | 11/4 12:05 PM | 170.00 | 39.80 | 53 | 55.7 | 0.00 | 0.00% | 3 | 25 | 111.21% | Yes |
| SNDK251205C00172500 | 10/29 1:18 PM | 172.50 | 41.00 | 51.2 | 53.9 | 0.00 | 0.00% | 1 | 1 | 111.17% | Yes |
| SNDK251205C00175000 | 10/30 10:58 AM | 175.00 | 42.00 | 49.1 | 52.6 | 0.00 | 0.00% | 2 | 7 | 111.49% | Yes |
| SNDK251205C00177500 | 10/27 10:18 AM | 177.50 | 25.80 | 47.5 | 50.4 | 0.00 | 0.00% | 0 | 5 | 110.47% | Yes |
| SNDK251205C00180000 | 10/30 3:32 PM | 180.00 | 38.30 | 45.8 | 48.7 | 0.00 | 0.00% | 11 | 16 | 110.36% | Yes |
| SNDK251205C00182500 | 11/5 10:11 AM | 182.50 | 38.42 | 44.8 | 47.1 | 15.42 | 67.04% | 1 | 2 | 112.12% | Yes |
| SNDK251205C00185000 | 11/5 9:44 AM | 185.00 | 40.50 | 43.1 | 45.5 | 11.50 | 39.66% | 1 | 4 | 111.83% | Yes |
| SNDK251205C00187500 | 11/4 1:46 PM | 187.50 | 30.35 | 41.6 | 43.9 | 0.00 | 0.00% | 8 | 26 | 111.85% | Yes |
| SNDK251205C00190000 | 11/5 1:50 PM | 190.00 | 41.00 | 41 | 42.4 | 14.00 | 51.85% | 62 | 61 | 114.05% | Yes |
| SNDK251205C00192500 | 11/4 3:58 PM | 192.50 | 24.00 | 38.5 | 41 | 0.00 | 0.00% | 6 | 11 | 111.79% | Yes |
| SNDK251205C00195000 | 11/5 12:52 PM | 195.00 | 36.85 | 37.2 | 39.5 | 10.85 | 41.73% | 13 | 37 | 111.95% | Yes |
| SNDK251205C00197500 | 11/5 10:01 AM | 197.50 | 32.60 | 35.8 | 38.1 | 8.60 | 35.83% | 1 | 16 | 111.93% | Yes |
| SNDK251205C00200000 | 11/5 12:58 PM | 200.00 | 35.00 | 34.5 | 36.8 | 9.50 | 37.25% | 4 | 22 | 112.17% | Yes |
| SNDK251205C00202500 | 11/5 1:23 PM | 202.50 | 35.00 | 33.1 | 35.5 | 16.00 | 84.21% | 1 | 6 | 112.02% | Yes |
| SNDK251205C00205000 | 11/4 10:48 AM | 205.00 | 22.50 | 31.9 | 34.3 | 0.00 | 0.00% | 1 | 15 | 112.36% | Yes |
| SNDK251205C00207500 | 11/5 9:40 AM | 207.50 | 28.00 | 30.6 | 33.1 | 7.46 | 36.32% | 4 | 9 | 112.32% | Yes |
| SNDK251205C00210000 | 11/5 12:30 PM | 210.00 | 28.90 | 29.4 | 31.9 | 8.70 | 43.07% | 8 | 14 | 112.32% | Yes |
| SNDK251205C00220000 | 11/5 2:13 PM | 220.00 | 27.00 | 25 | 27.3 | 5.80 | 27.36% | 5 | 6 | 112.11% | No |
| SNDK251205C00225000 | 11/5 1:29 PM | 225.00 | 24.60 | 23.1 | 25.8 | 10.47 | 74.10% | 4 | 11 | 113.38% | No |
| SNDK251205C00230000 | 11/5 12:45 PM | 230.00 | 21.50 | 21.3 | 23.4 | 4.57 | 26.99% | 1 | 3 | 112.50% | No |
| SNDK251205C00235000 | 11/3 10:16 AM | 235.00 | 12.20 | 19.5 | 22.5 | 0.00 | 0.00% | 1 | 22 | 114.15% | No |
| SNDK251205C00250000 | 11/5 3:44 PM | 250.00 | 17.10 | 15.5 | 17.7 | 5.90 | 52.68% | 9 | 8 | 114.91% | No |
| SNDK251205C00255000 | 11/4 1:38 PM | 255.00 | 9.30 | 14 | 17 | 0.00 | 0.00% | 1 | 1 | 115.85% | No |
| SNDK251205C00260000 | 11/5 12:58 PM | 260.00 | 14.00 | 13 | 15.8 | 4.00 | 40.00% | 11 | 1 | 116.40% | No |
| SNDK251205C00265000 | 10/30 11:40 AM | 265.00 | 10.00 | 12 | 14.9 | 0.00 | 0.00% | 0 | 2 | 117.26% | No |
| SNDK251205C00270000 | 11/5 10:01 AM | 270.00 | 11.10 | 11 | 13.8 | 2.60 | 30.59% | 1 | 1 | 117.32% | No |
| SNDK251205C00275000 | 11/5 9:55 AM | 275.00 | 10.00 | 10 | 13 | 1.55 | 18.34% | 10 | 1 | 117.71% | No |
| SNDK251205C00300000 | 11/5 12:17 PM | 300.00 | 7.60 | 6.5 | 9.7 | 2.60 | 52.00% | 3 | 60 | 120.64% | No |
| SNDK251205C00305000 | 11/5 2:34 PM | 305.00 | 7.23 | 6.7 | 9 | 2.03 | 39.04% | 30 | 2 | 122.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251205P00075000 | 10/27 9:32 AM | 75.00 | 1.00 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 206.84% | No |
| SNDK251205P00100000 | 10/30 3:39 PM | 100.00 | 1.00 | 0 | 2.4 | 0.00 | 0.00% | 1 | 3 | 158.50% | No |
| SNDK251205P00105000 | 10/28 11:43 AM | 105.00 | 2.05 | 0 | 2.5 | 0.00 | 0.00% | 0 | 1 | 150.83% | No |
| SNDK251205P00115000 | 10/28 9:34 AM | 115.00 | 2.95 | 0 | 2.65 | 0.00 | 0.00% | 0 | 1 | 135.74% | No |
| SNDK251205P00130000 | 11/3 9:30 AM | 130.00 | 2.05 | 0.1 | 3.4 | 0.00 | 0.00% | 1 | 3 | 120.14% | No |
| SNDK251205P00132000 | 10/24 11:09 AM | 132.00 | 7.09 | 0.1 | 3.7 | 0.00 | 0.00% | 2 | 2 | 119.43% | No |
| SNDK251205P00133000 | 10/29 10:07 AM | 133.00 | 6.70 | 0.4 | 3.5 | 0.00 | 0.00% | 1 | 1 | 118.65% | No |
| SNDK251205P00135000 | 10/29 9:30 AM | 135.00 | 5.80 | 0.5 | 3.9 | 0.00 | 0.00% | 1 | 1 | 119.14% | No |
| SNDK251205P00137000 | 10/29 10:25 AM | 137.00 | 5.69 | 0.65 | 3.6 | 0.00 | 0.00% | 1 | 1 | 115.11% | No |
| SNDK251205P00140000 | 11/3 11:56 AM | 140.00 | 3.20 | 1 | 3.7 | 0.00 | 0.00% | 4 | 6 | 113.55% | No |
| SNDK251205P00145000 | 10/29 9:41 AM | 145.00 | 7.80 | 1.65 | 4.6 | 0.00 | 0.00% | 1 | 1 | 114.82% | No |
| SNDK251205P00147000 | 10/28 11:43 AM | 147.00 | 12.54 | 1.75 | 4.6 | 0.00 | 0.00% | 0 | 1 | 112.28% | No |
| SNDK251205P00150000 | 11/5 2:26 PM | 150.00 | 3.82 | 3.1 | 5 | -2.18 | -36.33% | 1 | 4 | 116.02% | No |
| SNDK251205P00152500 | 10/30 3:35 PM | 152.50 | 8.03 | 2.4 | 5.9 | 0.00 | 0.00% | 12 | 18 | 112.99% | No |
| SNDK251205P00155000 | 11/4 10:12 AM | 155.00 | 6.90 | 3 | 6.3 | 0.00 | 0.00% | 1 | 13 | 113.28% | No |
| SNDK251205P00157500 | 10/31 9:32 AM | 157.50 | 8.30 | 3.8 | 6.3 | 0.00 | 0.00% | 1 | 3 | 112.50% | No |
| SNDK251205P00160000 | 11/5 10:55 AM | 160.00 | 6.45 | 4 | 6.5 | 0.44 | 7.32% | 4 | 11 | 110.05% | No |
| SNDK251205P00162500 | 10/23 12:54 PM | 162.50 | 23.10 | 4.7 | 7.4 | 0.00 | 0.00% | 0 | 6 | 111.84% | No |
| SNDK251205P00165000 | 11/5 10:55 AM | 165.00 | 7.69 | 4.9 | 8 | -1.01 | -11.61% | 4 | 38 | 110.52% | No |
| SNDK251205P00167500 | 10/31 10:54 AM | 167.50 | 10.90 | 5.8 | 8.7 | 0.00 | 0.00% | 2 | 2 | 111.65% | No |
| SNDK251205P00170000 | 11/5 3:32 PM | 170.00 | 7.60 | 6.2 | 9.4 | -1.40 | -15.56% | 2 | 11 | 110.91% | No |
| SNDK251205P00172500 | 10/29 12:00 PM | 172.50 | 16.14 | 6.8 | 9.5 | 0.00 | 0.00% | 1 | 1 | 108.80% | No |
| SNDK251205P00175000 | 11/4 9:57 AM | 175.00 | 13.70 | 7.6 | 10.6 | 0.00 | 0.00% | 3 | 4 | 110.07% | No |
| SNDK251205P00180000 | 11/5 10:46 AM | 180.00 | 12.80 | 9.1 | 12.2 | -2.22 | -14.78% | 1 | 8 | 109.84% | No |
| SNDK251205P00185000 | 10/29 2:06 PM | 185.00 | 20.10 | 11.1 | 13.4 | 0.00 | 0.00% | 1 | 1 | 109.09% | No |
| SNDK251205P00190000 | 11/5 2:52 PM | 190.00 | 14.19 | 12.8 | 15.5 | -3.11 | -17.98% | 2 | 4 | 109.07% | No |
| SNDK251205P00192500 | 10/31 1:02 PM | 192.50 | 25.60 | 14 | 16.3 | 0.00 | 0.00% | 1 | 0 | 109.01% | No |
| SNDK251205P00197500 | 11/4 2:40 PM | 197.50 | 25.40 | 15.9 | 18.4 | 0.00 | 0.00% | 1 | 8 | 108.36% | No |
| SNDK251205P00200000 | 11/4 2:40 PM | 200.00 | 26.70 | 17.3 | 20 | 0.00 | 0.00% | 2 | 16 | 109.99% | No |
| SNDK251205P00250000 | 10/30 1:14 PM | 250.00 | 62.45 | 48.4 | 50 | 0.00 | 0.00% | 1 | 2 | 111.13% | Yes |
