Detailed SNDK options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SNDK.
This page focuses on a single options expiration date for SNDK – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SNDK into 2025-12-26.
This SNDK 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SNDK expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SNDK 251226C00250000 | 250.00 | 2.82 | 2.9 | 3.3 | 303 | 1767 | 63.99% | |
| SNDK 251226C00240000 | 240.00 | 6.94 | 6.3 | 7.3 | 297 | 1076 | 61.18% | ITM |
| SNDK 251226C00270000 | 270.00 | 0.45 | 0.3 | 0.7 | 92 | 850 | 69.82% | |
| SNDK 251226C00260000 | 260.00 | 1.15 | 1 | 1.3 | 217 | 798 | 64.62% | |
| SNDK 251226C00420000 | 420.00 | 0.1 | 0 | 0.05 | 13 | 668 | 178.13% | |
| SNDK 251226C00275000 | 275.00 | 0.23 | 0.15 | 0.35 | 27 | 654 | 68.65% | |
| SNDK 251226C00210000 | 210.00 | 31.69 | 29.8 | 32.4 | 6 | 579 | 103.03% | ITM |
| SNDK 251226C00280000 | 280.00 | 0.3 | 0.1 | 0.35 | 16 | 537 | 74.80% | |
| SNDK 251226C00300000 | 300.00 | 0.01 | 0 | 0.1 | 2 | 429 | 83.98% | |
| SNDK 251226C00355000 | 355.00 | 7.2 | 0 | 4 | 400 | 401 | 240.87% | |
| SNDK 251226C00245000 | 245.00 | 4.9 | 3.8 | 5.2 | 187 | 378 | 60.96% | |
| SNDK 251226C00370000 | 370.00 | 0.14 | 0 | 0.1 | 31 | 320 | 151.56% | |
| SNDK 251226C00230000 | 230.00 | 13.54 | 12.2 | 14.8 | 36 | 304 | 64.43% | ITM |
| SNDK 251226C00305000 | 305.00 | 0.05 | 0 | 0.45 | 2 | 279 | 108.89% | |
| SNDK 251226C00247500 | 247.50 | 3.36 | 3.5 | 4 | 50 | 272 | 62.62% | |
| SNDK 251226C00235000 | 235.00 | 10.06 | 8.5 | 11.2 | 86 | 258 | 62.57% | ITM |
| SNDK 251226C00290000 | 290.00 | 0.06 | 0.05 | 0.1 | 77 | 254 | 76.17% | |
| SNDK 251226C00225000 | 225.00 | 21.04 | 16 | 18.7 | 33 | 249 | 61.91% | ITM |
| SNDK 251226C00220000 | 220.00 | 21.1 | 21.1 | 23 | 3 | 224 | 68.75% | ITM |
| SNDK 251226C00330000 | 330.00 | 0.04 | 0 | 2.05 | 200 | 222 | 178.71% | |
| SNDK 251226C00345000 | 345.00 | 0.11 | 0 | 4 | 1 | 207 | 227.64% | |
| SNDK 251226C00265000 | 265.00 | 0.69 | 0.55 | 1.05 | 69 | 187 | 68.26% | |
| SNDK 251226C00242500 | 242.50 | 5.14 | 4.9 | 6 | 312 | 183 | 59.88% | |
| SNDK 251226C00320000 | 320.00 | 0.05 | 0 | 0.1 | 11 | 159 | 105.08% | |
| SNDK 251226C00255000 | 255.00 | 1.8 | 1.7 | 2.05 | 76 | 133 | 63.57% | |
| SNDK 251226C00285000 | 285.00 | 0.15 | 0.05 | 0.15 | 5 | 119 | 72.66% | |
| SNDK 251226C00237500 | 237.50 | 8.7 | 7.9 | 8.8 | 26 | 112 | 62.92% | ITM |
| SNDK 251226C00350000 | 350.00 | 0.05 | 0 | 0.05 | 5 | 111 | 125.00% | |
| SNDK 251226C00222500 | 222.50 | 18 | 17.7 | 20.7 | 2 | 103 | 53.66% | ITM |
| SNDK 251226C00217500 | 217.50 | 25.5 | 22.7 | 25.7 | 4 | 102 | 65.09% | ITM |
| SNDK 251226C00282500 | 282.50 | 0.1 | 0 | 0.2 | 5 | 101 | 69.34% | |
| SNDK 251226C00232500 | 232.50 | 8.2 | 9.5 | 12.4 | 160 | 99 | 55.52% | ITM |
| SNDK 251226C00215000 | 215.00 | 27 | 25.8 | 27.9 | 2 | 84 | 75.68% | ITM |
| SNDK 251226C00410000 | 410.00 | 0.05 | 0 | 3.9 | 1 | 74 | 303.42% | |
| SNDK 251226C00287500 | 287.50 | 0.05 | 0 | 0.2 | 100 | 72 | 75.78% | |
| SNDK 251226C00207500 | 207.50 | 34.19 | 33.5 | 35 | 6 | 69 | 89.84% | ITM |
| SNDK 251226C00227500 | 227.50 | 14 | 14.2 | 16.7 | 7 | 59 | 64.60% | ITM |
| SNDK 251226C00257500 | 257.50 | 2.25 | 1 | 1.65 | 6 | 57 | 61.77% | |
| SNDK 251226C00295000 | 295.00 | 0.2 | 0 | 0.15 | 24 | 57 | 82.03% | |
| SNDK 251226C00325000 | 325.00 | 0.15 | 0 | 1.2 | 1 | 56 | 155.47% | |
| SNDK 251226C00212500 | 212.50 | 32 | 27.3 | 30.2 | 4 | 55 | 103.03% | ITM |
| SNDK 251226C00200000 | 200.00 | 42.11 | 40.4 | 43.2 | 3 | 53 | 109.47% | ITM |
| SNDK 251226C00267500 | 267.50 | 1.04 | 0 | 1.7 | 41 | 49 | 74.32% | |
| SNDK 251226C00252500 | 252.50 | 1.98 | 2.2 | 2.55 | 19 | 46 | 63.14% | |
| SNDK 251226C00400000 | 400.00 | 0.06 | 0 | 4.2 | 20 | 46 | 297.27% | |
| SNDK 251226C00277500 | 277.50 | 0.39 | 0.1 | 0.45 | 33 | 45 | 73.73% | |
| SNDK 251226C00205000 | 205.00 | 37.21 | 34.7 | 37.4 | 1 | 42 | 116.31% | ITM |
| SNDK 251226C00262500 | 262.50 | 0.95 | 0.8 | 1.2 | 11 | 38 | 67.29% | |
| SNDK 251226C00190000 | 190.00 | 36.7 | 49.5 | 52.6 | 8 | 37 | 162.94% | ITM |
| SNDK 251226C00197500 | 197.50 | 32.2 | 42.2 | 45.5 | 4 | 31 | 85.35% | ITM |
| SNDK 251226C00310000 | 310.00 | 0.9 | 0 | 0.3 | 22 | 29 | 108.59% | |
| SNDK 251226C00272500 | 272.50 | 0.59 | 0 | 1.25 | 27 | 27 | 77.98% | |
| SNDK 251226C00360000 | 360.00 | 0.5 | 0 | 4 | 15 | 22 | 247.31% | |
| SNDK 251226C00315000 | 315.00 | 0.2 | 0 | 0.6 | 1 | 21 | 126.56% | |
| SNDK 251226C00175000 | 175.00 | 61.01 | 64.3 | 67.8 | 19 | 20 | 213.14% | ITM |
| SNDK 251226C00335000 | 335.00 | 1.2 | 0 | 3.7 | 1 | 16 | 209.91% | |
| SNDK 251226C00380000 | 380.00 | 0.03 | 0 | 0.05 | 5 | 15 | 149.22% | |
| SNDK 251226C00180000 | 180.00 | 49 | 59.6 | 63.4 | 7 | 14 | 137.89% | ITM |
| SNDK 251226C00202500 | 202.50 | 38.5 | 37.1 | 40.3 | 1 | 12 | 133.15% | ITM |
| SNDK 251226C00187500 | 187.50 | 55.77 | 52 | 55.1 | 1 | 11 | 170.02% | ITM |
| SNDK 251226C00150000 | 150.00 | 90.6 | 89.6 | 93.2 | 9 | 10 | 195.70% | ITM |
| SNDK 251226C00185000 | 185.00 | 56.93 | 54.5 | 57.6 | 8 | 9 | 177.15% | ITM |
| SNDK 251226C00160000 | 160.00 | 80.5 | 79.6 | 83.3 | 1 | 8 | 179.30% | ITM |
| SNDK 251226C00115000 | 115.00 | 118.85 | 124.6 | 128.3 | 1 | 8 | 305.86% | ITM |
| SNDK 251226C00130000 | 130.00 | 112.3 | 109.6 | 113.9 | 5 | 8 | 297.85% | ITM |
| SNDK 251226C00195000 | 195.00 | 46.69 | 44.5 | 47.8 | 2 | 8 | 154.39% | ITM |
| SNDK 251226C00340000 | 340.00 | 0.1 | 0 | 3.5 | 1 | 8 | 214.21% | |
| SNDK 251226C00110000 | 110.00 | 123.34 | 129.5 | 133.1 | 6 | 6 | 268.75% | ITM |
| SNDK 251226C00165000 | 165.00 | 64.5 | 74.4 | 77.6 | 3 | 5 | 236.72% | ITM |
| SNDK 251226C00192500 | 192.50 | 34 | 47.2 | 50.3 | 1 | 5 | 161.52% | ITM |
| SNDK 251226C00177500 | 177.50 | 40.8 | 62 | 65 | 0 | 5 | 195.41% | ITM |
| SNDK 251226C00125000 | 125.00 | 92.98 | 114.3 | 118.5 | 1 | 4 | 263.28% | ITM |
| SNDK 251226C00105000 | 105.00 | 124.9 | 134.6 | 138.4 | 1 | 4 | 351.17% | ITM |
| SNDK 251226C00390000 | 390.00 | 0.12 | 0 | 4.3 | 1 | 4 | 287.50% | |
| SNDK 251226C00172500 | 172.50 | 61.17 | 67.1 | 70 | 3 | 2 | 210.06% | ITM |
| SNDK 251226C00167500 | 167.50 | 70.59 | 72.1 | 75.4 | 2 | 1 | 239.84% | ITM |
| SNDK 251226C00155000 | 155.00 | 76.3 | 84.6 | 88.1 | 1 | 1 | 173.44% | ITM |
| SNDK 251226C00170000 | 170.00 | 68.84 | 69.4 | 72.8 | 1 | 1 | 228.52% | ITM |
| SNDK 251226C00182500 | 182.50 | 37.2 | 57 | 60 | 0 | 0 | 181.01% | ITM |
The table below lists all put options on SNDK expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SNDK 251226P00240000 | 240.00 | 5.6 | 5 | 5.9 | 101 | 1046 | 60.33% | |
| SNDK 251226P00230000 | 230.00 | 2.5 | 2 | 2.55 | 375 | 955 | 64.94% | |
| SNDK 251226P00220000 | 220.00 | 0.8 | 0.7 | 0.85 | 104 | 887 | 68.56% | |
| SNDK 251226P00225000 | 225.00 | 1.2 | 1.2 | 1.4 | 314 | 720 | 65.75% | |
| SNDK 251226P00150000 | 150.00 | 0.03 | 0 | 0.05 | 3 | 713 | 162.50% | |
| SNDK 251226P00237500 | 237.50 | 4.7 | 4.2 | 4.9 | 93 | 668 | 62.56% | |
| SNDK 251226P00200000 | 200.00 | 0.15 | 0.05 | 0.15 | 41 | 606 | 82.42% | |
| SNDK 251226P00195000 | 195.00 | 0.1 | 0.05 | 0.1 | 24 | 542 | 88.67% | |
| SNDK 251226P00210000 | 210.00 | 0.28 | 0.2 | 0.35 | 208 | 501 | 75.10% | |
| SNDK 251226P00205000 | 205.00 | 0.16 | 0.05 | 0.25 | 17 | 444 | 77.54% | |
| SNDK 251226P00185000 | 185.00 | 0.05 | 0 | 0.05 | 69 | 443 | 95.31% | |
| SNDK 251226P00115000 | 115.00 | 0.05 | 0 | 0.35 | 1 | 423 | 303.52% | |
| SNDK 251226P00120000 | 120.00 | 0.73 | 0 | 0.1 | 10 | 420 | 249.22% | |
| SNDK 251226P00227500 | 227.50 | 2.05 | 1.55 | 2.15 | 74 | 345 | 67.04% | |
| SNDK 251226P00215000 | 215.00 | 0.5 | 0.4 | 0.6 | 72 | 329 | 73.00% | |
| SNDK 251226P00175000 | 175.00 | 0.07 | 0 | 0.55 | 118 | 292 | 152.93% | |
| SNDK 251226P00250000 | 250.00 | 12.4 | 10.9 | 12.8 | 24 | 244 | 64.16% | ITM |
| SNDK 251226P00105000 | 105.00 | 0.1 | 0 | 4.1 | 1 | 226 | 506.15% | |
| SNDK 251226P00180000 | 180.00 | 0.08 | 0 | 0.1 | 6 | 200 | 112.11% | |
| SNDK 251226P00165000 | 165.00 | 0.05 | 0 | 0.1 | 19 | 193 | 142.19% | |
| SNDK 251226P00187500 | 187.50 | 0.05 | 0 | 0.1 | 16 | 192 | 98.05% | |
| SNDK 251226P00190000 | 190.00 | 0.05 | 0 | 0.1 | 2 | 157 | 93.36% | |
| SNDK 251226P00235000 | 235.00 | 3.9 | 3.2 | 4.2 | 595 | 152 | 63.84% | |
| SNDK 251226P00207500 | 207.50 | 0.22 | 0.15 | 0.3 | 20 | 150 | 77.64% | |
| SNDK 251226P00170000 | 170.00 | 0.02 | 0 | 0.05 | 22 | 145 | 122.66% | |
| SNDK 251226P00182500 | 182.50 | 0.1 | 0 | 0.1 | 43 | 133 | 107.42% | |
| SNDK 251226P00167500 | 167.50 | 0.05 | 0 | 0.8 | 88 | 119 | 181.64% | |
| SNDK 251226P00192500 | 192.50 | 0.08 | 0 | 0.1 | 62 | 117 | 88.67% | |
| SNDK 251226P00217500 | 217.50 | 0.63 | 0.5 | 0.7 | 855 | 115 | 70.12% | |
| SNDK 251226P00222500 | 222.50 | 1 | 0.9 | 1.1 | 40 | 108 | 66.99% | |
| SNDK 251226P00212500 | 212.50 | 0.35 | 0.3 | 0.45 | 17 | 85 | 74.12% | |
| SNDK 251226P00242500 | 242.50 | 7.8 | 6 | 7.2 | 81 | 74 | 59.03% | ITM |
| SNDK 251226P00197500 | 197.50 | 0.23 | 0 | 0.45 | 2 | 57 | 98.63% | |
| SNDK 251226P00245000 | 245.00 | 7.36 | 7.6 | 9.3 | 33 | 55 | 63.14% | ITM |
| SNDK 251226P00125000 | 125.00 | 0.1 | 0 | 4.2 | 1 | 54 | 414.65% | |
| SNDK 251226P00160000 | 160.00 | 0.32 | 0 | 0.05 | 1 | 51 | 142.19% | |
| SNDK 251226P00232500 | 232.50 | 2.86 | 2.3 | 3.6 | 236 | 47 | 64.72% | |
| SNDK 251226P00177500 | 177.50 | 0.05 | 0 | 0.2 | 4 | 42 | 127.34% | |
| SNDK 251226P00202500 | 202.50 | 0.19 | 0.05 | 0.25 | 3 | 42 | 82.42% | |
| SNDK 251226P00110000 | 110.00 | 0.05 | 0 | 0.05 | 1 | 32 | 259.38% | |
| SNDK 251226P00130000 | 130.00 | 0.07 | 0 | 0.5 | 1 | 26 | 269.92% | |
| SNDK 251226P00145000 | 145.00 | 0.05 | 0 | 1.45 | 1 | 26 | 268.56% | |
| SNDK 251226P00155000 | 155.00 | 0.05 | 0 | 4.2 | 11 | 26 | 297.80% | |
| SNDK 251226P00260000 | 260.00 | 24.9 | 18.5 | 21.8 | 1 | 24 | 69.12% | ITM |
| SNDK 251226P00247500 | 247.50 | 9.22 | 8.8 | 10.2 | 23 | 22 | 57.45% | ITM |
| SNDK 251226P00135000 | 135.00 | 0.05 | 0 | 0.5 | 3 | 20 | 254.88% | |
| SNDK 251226P00255000 | 255.00 | 20 | 14 | 17.6 | 12 | 20 | 66.14% | ITM |
| SNDK 251226P00280000 | 280.00 | 40.5 | 37.5 | 40.6 | 2 | 18 | 79.39% | ITM |
| SNDK 251226P00252500 | 252.50 | 25 | 12.7 | 15.6 | 1 | 12 | 69.63% | ITM |
| SNDK 251226P00275000 | 275.00 | 40.2 | 32.4 | 35.8 | 2 | 12 | 73.63% | ITM |
| SNDK 251226P00272500 | 272.50 | 33.68 | 30.1 | 33.4 | 2 | 10 | 74.71% | ITM |
| SNDK 251226P00140000 | 140.00 | 0.13 | 0 | 4.3 | 1 | 9 | 355.27% | |
| SNDK 251226P00265000 | 265.00 | 23.03 | 22.7 | 26.2 | 1 | 9 | 66.31% | ITM |
| SNDK 251226P00270000 | 270.00 | 61 | 27.6 | 30.8 | 23 | 7 | 68.75% | ITM |
| SNDK 251226P00172500 | 172.50 | 0.15 | 0 | 0.3 | 2 | 7 | 145.51% | |
| SNDK 251226P00267500 | 267.50 | 27.9 | 25.5 | 28.6 | 1 | 6 | 73.54% | ITM |
| SNDK 251226P00285000 | 285.00 | 77.3 | 42.3 | 45.5 | 2 | 3 | 78.13% | ITM |
| SNDK 251226P00295000 | 295.00 | 63.64 | 52.5 | 55.5 | 0 | 1 | 98.44% | ITM |
| SNDK 251226P00290000 | 290.00 | 57.53 | 47.4 | 50.5 | 0 | 1 | 88.48% | ITM |
| SNDK 251226P00420000 | 420.00 | 169.5 | 176.9 | 180.5 | 0 | 0 | 307.72% | ITM |
| SNDK 251226P00320000 | 320.00 | 80.85 | 76.9 | 80.5 | 0 | 0 | 185.94% | ITM |
| SNDK 251226P00277500 | 277.50 | 51 | 35 | 38.1 | 0 | 0 | 75.59% | ITM |
| SNDK 251226P00350000 | 350.00 | 94 | 106.8 | 111.2 | 0 | 0 | 163.87% | ITM |
| SNDK 251226P00315000 | 315.00 | 102.7 | 72.9 | 75.5 | 10 | 0 | 136.04% | ITM |
| SNDK 251226P00325000 | 325.00 | 84.5 | 82 | 85.5 | 3 | 0 | 98.44% | ITM |
| SNDK 251226P00300000 | 300.00 | 76 | 57.5 | 60.5 | 5 | 0 | 105.18% | ITM |
This page displays the full SNDK options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SNDK.
The ITM column highlights whether a contract is currently in-the-money for SNDK: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SNDK between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in SNDK, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SNDK options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
