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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251219C00017500 | 11/5 3:42 PM | 17.50 | 199.50 | 197.5 | 199.5 | 21.50 | 12.08% | 35 | 16 | 355.27% | Yes |
| SNDK251219C00020000 | 10/17 10:32 AM | 20.00 | 126.35 | 195 | 198.3 | 0.00 | 0.00% | 5 | 20 | 283.59% | Yes |
| SNDK251219C00022500 | 9/22 9:32 AM | 22.50 | 82.00 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SNDK251219C00025000 | 7/17 1:02 PM | 25.00 | 17.82 | 72.1 | 74.1 | 0.00 | 0.00% | 2 | 14 | 0.00% | Yes |
| SNDK251219C00030000 | 10/28 9:30 AM | 30.00 | 143.60 | 185.1 | 188.4 | 0.00 | 0.00% | 3 | 9 | 249.41% | Yes |
| SNDK251219C00035000 | 10/29 9:30 AM | 35.00 | 149.60 | 180.2 | 183.5 | 0.00 | 0.00% | 1 | 25 | 240.63% | Yes |
| SNDK251219C00040000 | 10/20 9:30 AM | 40.00 | 108.90 | 175.2 | 178.5 | 0.00 | 0.00% | 1 | 252 | 223.05% | Yes |
| SNDK251219C00045000 | 11/5 2:24 PM | 45.00 | 171.00 | 170.3 | 173.6 | 15.40 | 9.90% | 8 | 1893 | 215.23% | Yes |
| SNDK251219C00050000 | 10/29 3:45 PM | 50.00 | 154.00 | 165.3 | 168.6 | 0.00 | 0.00% | 1 | 1652 | 201.17% | Yes |
| SNDK251219C00055000 | 10/22 10:46 AM | 55.00 | 91.60 | 160.4 | 163.6 | 0.00 | 0.00% | 2 | 1463 | 191.41% | Yes |
| SNDK251219C00060000 | 10/27 10:51 AM | 60.00 | 119.67 | 155.4 | 158.7 | 0.00 | 0.00% | 14 | 1834 | 182.42% | Yes |
| SNDK251219C00065000 | 11/5 1:46 PM | 65.00 | 154.03 | 150.5 | 153.8 | 98.93 | 179.55% | 3 | 507 | 176.17% | Yes |
| SNDK251219C00070000 | 11/5 1:21 PM | 70.00 | 147.06 | 145.6 | 148.9 | 21.06 | 16.71% | 1 | 298 | 169.92% | Yes |
| SNDK251219C00075000 | 11/5 3:34 PM | 75.00 | 143.05 | 140.7 | 144 | 33.95 | 31.12% | 1 | 45 | 163.67% | Yes |
| SNDK251219C00080000 | 11/3 10:07 AM | 80.00 | 112.50 | 135.7 | 139.1 | 0.00 | 0.00% | 1 | 123 | 156.01% | Yes |
| SNDK251219C00085000 | 11/3 1:30 PM | 85.00 | 120.62 | 131 | 134.2 | 0.00 | 0.00% | 131 | 475 | 152.78% | Yes |
| SNDK251219C00090000 | 11/5 3:06 PM | 90.00 | 128.00 | 126.1 | 129.4 | 28.30 | 28.39% | 2 | 541 | 147.90% | Yes |
| SNDK251219C00095000 | 11/5 11:50 AM | 95.00 | 115.64 | 121.2 | 123.9 | 2.14 | 1.89% | 1 | 747 | 135.06% | Yes |
| SNDK251219C00100000 | 11/5 2:00 PM | 100.00 | 118.90 | 116.3 | 119.2 | 18.47 | 18.39% | 4 | 263 | 131.93% | Yes |
| SNDK251219C00105000 | 11/5 11:44 AM | 105.00 | 105.95 | 111.8 | 114.3 | 17.25 | 19.45% | 1 | 327 | 130.15% | Yes |
| SNDK251219C00110000 | 11/4 9:30 AM | 110.00 | 81.30 | 106.9 | 110.2 | 0.00 | 0.00% | 3 | 165 | 130.66% | Yes |
| SNDK251219C00115000 | 11/5 11:47 AM | 115.00 | 96.77 | 102.2 | 105.6 | 16.77 | 20.96% | 31 | 210 | 128.00% | Yes |
| SNDK251219C00120000 | 11/4 2:52 PM | 120.00 | 76.40 | 97.5 | 100.3 | 0.00 | 0.00% | 13 | 376 | 120.75% | Yes |
| SNDK251219C00125000 | 11/5 1:16 PM | 125.00 | 95.00 | 93 | 96.2 | 18.51 | 24.20% | 39 | 507 | 121.51% | Yes |
| SNDK251219C00130000 | 11/5 11:16 AM | 130.00 | 82.26 | 88.7 | 92.2 | 10.48 | 14.60% | 1 | 130 | 122.50% | Yes |
| SNDK251219C00135000 | 11/5 1:37 PM | 135.00 | 87.50 | 84.3 | 87 | 19.70 | 29.06% | 5 | 74 | 117.02% | Yes |
| SNDK251219C00140000 | 11/5 2:33 PM | 140.00 | 80.72 | 79.8 | 82.8 | 17.52 | 27.72% | 3 | 144 | 115.11% | Yes |
| SNDK251219C00145000 | 11/3 12:42 PM | 145.00 | 65.20 | 75.7 | 79 | 0.00 | 0.00% | 1 | 64 | 115.50% | Yes |
| SNDK251219C00150000 | 11/5 3:36 PM | 150.00 | 73.88 | 72.4 | 75 | 16.85 | 29.55% | 647 | 1187 | 116.89% | Yes |
| SNDK251219C00155000 | 11/3 10:53 AM | 155.00 | 51.20 | 68 | 70.6 | 0.00 | 0.00% | 4 | 107 | 113.06% | Yes |
| SNDK251219C00160000 | 11/5 1:03 PM | 160.00 | 65.00 | 64.5 | 67.2 | 15.43 | 31.13% | 1254 | 187 | 114.14% | Yes |
| SNDK251219C00165000 | 11/5 3:46 PM | 165.00 | 62.55 | 61.1 | 63.6 | 16.60 | 36.13% | 3 | 208 | 114.15% | Yes |
| SNDK251219C00170000 | 11/5 12:54 PM | 170.00 | 56.60 | 56.7 | 59.8 | 14.60 | 34.76% | 3 | 37 | 110.74% | Yes |
| SNDK251219C00175000 | 11/5 12:52 PM | 175.00 | 53.50 | 53.8 | 57 | 14.50 | 37.18% | 1 | 81 | 112.60% | Yes |
| SNDK251219C00180000 | 11/5 3:46 PM | 180.00 | 52.40 | 51 | 53.8 | 14.50 | 38.26% | 27 | 164 | 113.07% | Yes |
| SNDK251219C00185000 | 11/5 10:48 AM | 185.00 | 46.50 | 47.9 | 50.3 | 8.40 | 22.05% | 9 | 51 | 111.77% | Yes |
| SNDK251219C00190000 | 11/5 1:28 PM | 190.00 | 47.00 | 45 | 47.5 | 15.13 | 47.47% | 6 | 156 | 111.77% | Yes |
| SNDK251219C00195000 | 11/5 1:19 PM | 195.00 | 43.31 | 42.3 | 44.8 | 13.51 | 45.34% | 4 | 253 | 111.84% | Yes |
| SNDK251219C00200000 | 11/5 3:47 PM | 200.00 | 40.19 | 39.3 | 42.2 | 12.58 | 45.56% | 299 | 273 | 111.05% | Yes |
| SNDK251219C00210000 | 11/5 3:33 PM | 210.00 | 36.65 | 35 | 36.9 | 13.24 | 56.56% | 260 | 224 | 111.05% | Yes |
| SNDK251219C00220000 | 11/5 3:49 PM | 220.00 | 31.70 | 30.2 | 33.3 | 9.87 | 45.21% | 70 | 396 | 111.41% | No |
| SNDK251219C00230000 | 11/5 12:20 PM | 230.00 | 26.11 | 27.3 | 29 | 7.91 | 43.46% | 9 | 80 | 112.24% | No |
| SNDK251219C00240000 | 11/5 2:07 PM | 240.00 | 25.76 | 24 | 25.7 | 9.10 | 54.62% | 219 | 143 | 112.67% | No |
| SNDK251219C00250000 | 11/5 3:33 PM | 250.00 | 22.35 | 20 | 23.4 | 7.78 | 53.40% | 63 | 111 | 112.32% | No |
| SNDK251219C00260000 | 11/5 1:55 PM | 260.00 | 20.14 | 18.2 | 20.8 | 6.89 | 52.00% | 78 | 285 | 114.03% | No |
| SNDK251219C00270000 | 11/5 9:47 AM | 270.00 | 14.60 | 16.6 | 19.2 | 4.10 | 39.05% | 51 | 166 | 116.85% | No |
| SNDK251219C00280000 | 11/5 3:44 PM | 280.00 | 15.62 | 14.7 | 16.4 | 6.14 | 64.77% | 11 | 136 | 116.08% | No |
| SNDK251219C00290000 | 11/5 1:23 PM | 290.00 | 14.10 | 13 | 14.8 | 5.40 | 62.07% | 20 | 2 | 116.98% | No |
| SNDK251219C00300000 | 11/5 3:47 PM | 300.00 | 12.16 | 11.6 | 13.1 | 4.55 | 59.79% | 702 | 631 | 117.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK251219P00017500 | 11/3 3:29 PM | 17.50 | 0.01 | 0 | 2.15 | 0.00 | 0.00% | 4 | 59 | 406.64% | No |
| SNDK251219P00020000 | 5/14 11:54 AM | 20.00 | 0.66 | 0 | 1.4 | 0.00 | 0.00% | 4 | 11 | 354.10% | No |
| SNDK251219P00022500 | 8/28 12:11 PM | 22.50 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 10 | 362.11% | No |
| SNDK251219P00025000 | 9/11 11:12 AM | 25.00 | 0.10 | 0 | 2.2 | 0.00 | 0.00% | 30 | 168 | 345.51% | No |
| SNDK251219P00030000 | 10/27 2:57 PM | 30.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 1 | 509 | 216.41% | No |
| SNDK251219P00035000 | 10/20 9:30 AM | 35.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 1 | 142 | 229.88% | No |
| SNDK251219P00040000 | 10/29 2:58 PM | 40.00 | 0.05 | 0 | 1.1 | 0.00 | 0.00% | 2 | 1606 | 238.48% | No |
| SNDK251219P00045000 | 10/28 12:20 PM | 45.00 | 0.15 | 0 | 0.6 | 0.00 | 0.00% | 2 | 1044 | 203.13% | No |
| SNDK251219P00050000 | 11/5 2:24 PM | 50.00 | 0.11 | 0 | 0.75 | 0.03 | 37.50% | 11 | 1450 | 195.90% | No |
| SNDK251219P00055000 | 10/6 10:11 AM | 55.00 | 0.81 | 0 | 1.4 | 0.00 | 0.00% | 5 | 1069 | 201.95% | No |
| SNDK251219P00060000 | 11/3 1:43 PM | 60.00 | 0.15 | 0.05 | 0.5 | 0.00 | 0.00% | 3 | 69 | 165.04% | No |
| SNDK251219P00065000 | 11/4 2:09 PM | 65.00 | 0.30 | 0 | 1.6 | 0.00 | 0.00% | 1 | 363 | 182.42% | No |
| SNDK251219P00070000 | 10/30 10:41 AM | 70.00 | 0.70 | 0 | 1.2 | 0.00 | 0.00% | 1 | 983 | 163.87% | No |
| SNDK251219P00075000 | 10/30 2:31 PM | 75.00 | 0.44 | 0 | 1.5 | 0.00 | 0.00% | 3 | 221 | 160.25% | No |
| SNDK251219P00080000 | 11/4 3:59 PM | 80.00 | 0.70 | 0.15 | 1.15 | 0.00 | 0.00% | 262 | 400 | 147.61% | No |
| SNDK251219P00085000 | 11/4 11:47 AM | 85.00 | 0.51 | 0.25 | 1.8 | 0.00 | 0.00% | 12 | 1703 | 150.83% | No |
| SNDK251219P00090000 | 10/30 12:25 PM | 90.00 | 1.10 | 0.45 | 2.75 | 0.00 | 0.00% | 2 | 1243 | 155.42% | No |
| SNDK251219P00095000 | 10/30 12:30 PM | 95.00 | 1.67 | 0.15 | 2 | 0.00 | 0.00% | 1 | 3332 | 135.69% | No |
| SNDK251219P00100000 | 11/4 9:35 AM | 100.00 | 1.24 | 0.05 | 2 | 0.00 | 0.00% | 2 | 539 | 127.00% | No |
| SNDK251219P00105000 | 10/27 11:31 AM | 105.00 | 2.93 | 0.1 | 2.3 | 0.00 | 0.00% | 2 | 402 | 123.54% | No |
| SNDK251219P00110000 | 11/5 2:38 PM | 110.00 | 1.41 | 0.7 | 3.4 | -0.79 | -35.91% | 5 | 428 | 130.69% | No |
| SNDK251219P00115000 | 10/28 12:17 PM | 115.00 | 5.20 | 1 | 3 | 0.00 | 0.00% | 9 | 557 | 122.63% | No |
| SNDK251219P00120000 | 11/3 12:13 PM | 120.00 | 2.15 | 1.05 | 3 | 0.00 | 0.00% | 5 | 426 | 115.94% | No |
| SNDK251219P00125000 | 11/5 9:39 AM | 125.00 | 2.70 | 2.1 | 3.4 | -0.72 | -21.05% | 51 | 86 | 117.77% | No |
| SNDK251219P00130000 | 11/5 2:40 PM | 130.00 | 3.10 | 2.7 | 4.4 | -1.06 | -25.48% | 59 | 162 | 118.82% | No |
| SNDK251219P00135000 | 11/5 12:50 PM | 135.00 | 4.00 | 3.3 | 5.4 | -0.80 | -16.67% | 3 | 85 | 118.71% | No |
| SNDK251219P00140000 | 11/5 9:30 AM | 140.00 | 5.10 | 3.7 | 5.7 | -0.73 | -12.52% | 1 | 129 | 114.36% | No |
| SNDK251219P00145000 | 11/5 11:50 AM | 145.00 | 5.82 | 4.8 | 6 | -0.71 | -10.87% | 11 | 165 | 112.38% | No |
| SNDK251219P00150000 | 11/5 3:49 PM | 150.00 | 5.95 | 5.7 | 6.9 | -2.42 | -28.91% | 15 | 138 | 111.26% | No |
| SNDK251219P00155000 | 11/4 12:02 PM | 155.00 | 9.73 | 6 | 8.6 | 0.00 | 0.00% | 10 | 64 | 110.16% | No |
| SNDK251219P00160000 | 11/5 2:19 PM | 160.00 | 8.55 | 7.8 | 9.3 | -3.25 | -27.54% | 7 | 170 | 109.86% | No |
| SNDK251219P00165000 | 11/5 3:47 PM | 165.00 | 9.65 | 9.2 | 9.8 | -4.10 | -29.82% | 7 | 153 | 107.41% | No |
| SNDK251219P00170000 | 11/5 1:52 PM | 170.00 | 11.10 | 10.7 | 13 | -4.15 | -27.21% | 13 | 577 | 111.22% | No |
| SNDK251219P00175000 | 11/5 3:54 PM | 175.00 | 12.60 | 12.3 | 13.8 | -4.35 | -25.66% | 7 | 104 | 108.87% | No |
| SNDK251219P00180000 | 11/5 3:33 PM | 180.00 | 14.45 | 14 | 14.9 | -4.65 | -24.35% | 14 | 519 | 107.02% | No |
| SNDK251219P00185000 | 11/5 3:48 PM | 185.00 | 16.58 | 15.8 | 17.4 | -6.72 | -28.84% | 6 | 39 | 107.78% | No |
| SNDK251219P00190000 | 11/5 3:35 PM | 190.00 | 18.70 | 17.9 | 19.5 | -5.80 | -23.67% | 12 | 58 | 107.75% | No |
| SNDK251219P00195000 | 11/5 3:23 PM | 195.00 | 20.60 | 20.3 | 21.5 | -7.80 | -27.46% | 10 | 30 | 107.57% | No |
| SNDK251219P00200000 | 11/5 2:28 PM | 200.00 | 23.50 | 22.7 | 24 | -7.50 | -24.19% | 7 | 39 | 107.81% | No |
| SNDK251219P00210000 | 11/5 3:49 PM | 210.00 | 28.69 | 28 | 29.1 | -13.31 | -31.69% | 37 | 13 | 107.94% | No |
| SNDK251219P00220000 | 11/5 3:42 PM | 220.00 | 34.00 | 33.7 | 34.7 | -9.30 | -21.48% | 43 | 4 | 107.88% | Yes |
| SNDK251219P00230000 | 11/5 3:48 PM | 230.00 | 40.69 | 40 | 40.9 | -6.35 | -13.50% | 6 | 2 | 108.25% | Yes |
| SNDK251219P00240000 | 11/3 12:38 PM | 240.00 | 54.30 | 46.7 | 47.7 | 0.00 | 0.00% | 1 | 15 | 108.83% | Yes |
| SNDK251219P00250000 | 11/5 2:24 PM | 250.00 | 54.38 | 53.9 | 54.7 | -4.62 | -7.83% | 3 | 15 | 109.27% | Yes |
| SNDK251219P00260000 | 10/27 9:45 AM | 260.00 | 86.41 | 61 | 63.8 | 0.00 | 0.00% | 0 | 1 | 111.96% | Yes |
| SNDK251219P00270000 | 11/5 1:10 PM | 270.00 | 70.26 | 68.8 | 71.5 | -13.74 | -16.36% | 21 | 41 | 112.41% | Yes |
| SNDK251219P00290000 | 10/31 9:46 AM | 290.00 | 96.90 | 84.2 | 87.5 | 0.00 | 0.00% | 1 | 1 | 111.01% | Yes |
| SNDK251219P00300000 | 10/30 3:39 PM | 300.00 | 109.24 | 93.7 | 96 | 0.00 | 0.00% | 0 | 1 | 113.46% | Yes |
