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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260116C00065000 | 10/27 12:12 PM | 65.00 | 113.10 | 151 | 154.2 | 0.00 | 0.00% | 1 | 2 | 150.88% | Yes |
| SNDK260116C00070000 | 11/4 9:31 AM | 70.00 | 122.40 | 146 | 149.3 | 0.00 | 0.00% | 1 | 24 | 143.31% | Yes |
| SNDK260116C00075000 | 11/5 3:34 PM | 75.00 | 143.45 | 141.2 | 144.6 | 24.95 | 21.05% | 1 | 1 | 140.36% | Yes |
| SNDK260116C00085000 | 11/5 9:41 AM | 85.00 | 128.95 | 131.7 | 134.4 | 2.25 | 1.78% | 1 | 3 | 127.73% | Yes |
| SNDK260116C00090000 | 10/27 3:40 PM | 90.00 | 88.92 | 127 | 129.7 | 0.00 | 0.00% | 10 | 90 | 125.27% | Yes |
| SNDK260116C00095000 | 11/5 11:50 AM | 95.00 | 116.84 | 122.5 | 125 | 9.27 | 8.62% | 1 | 3 | 123.68% | Yes |
| SNDK260116C00100000 | 11/5 11:13 AM | 100.00 | 113.00 | 117.7 | 120.9 | 18.40 | 19.45% | 1 | 101 | 123.17% | Yes |
| SNDK260116C00105000 | 11/5 11:44 AM | 105.00 | 107.56 | 113.3 | 115.9 | 16.85 | 18.58% | 2 | 3 | 119.47% | Yes |
| SNDK260116C00110000 | 10/31 9:41 AM | 110.00 | 99.91 | 108.5 | 111.9 | 0.00 | 0.00% | 1 | 28 | 118.36% | Yes |
| SNDK260116C00115000 | 11/5 11:47 AM | 115.00 | 98.84 | 104.4 | 107.4 | 13.34 | 15.60% | 2 | 42 | 117.47% | Yes |
| SNDK260116C00120000 | 11/4 9:30 AM | 120.00 | 99.00 | 99.7 | 102.5 | 22.20 | 28.91% | 1 | 16 | 112.49% | Yes |
| SNDK260116C00125000 | 11/5 11:48 AM | 125.00 | 90.28 | 95.6 | 98.8 | 14.13 | 18.56% | 1 | 69 | 113.56% | Yes |
| SNDK260116C00130000 | 11/5 12:22 PM | 130.00 | 87.75 | 91.2 | 94.2 | 14.73 | 20.17% | 2 | 98 | 110.25% | Yes |
| SNDK260116C00135000 | 11/4 10:08 AM | 135.00 | 72.97 | 87.2 | 90.2 | 0.00 | 0.00% | 1 | 54 | 109.60% | Yes |
| SNDK260116C00140000 | 11/5 3:14 PM | 140.00 | 86.00 | 83.9 | 86.3 | 16.30 | 23.39% | 80 | 89 | 110.45% | Yes |
| SNDK260116C00145000 | 11/5 10:09 AM | 145.00 | 71.10 | 79.7 | 82.4 | -1.57 | -2.16% | 2 | 34 | 108.57% | Yes |
| SNDK260116C00150000 | 11/5 10:09 AM | 150.00 | 70.50 | 75.8 | 78.9 | 11.25 | 18.99% | 123 | 188 | 107.93% | Yes |
| SNDK260116C00155000 | 11/4 12:07 PM | 155.00 | 58.14 | 72.2 | 75.2 | 0.00 | 0.00% | 10 | 118 | 107.09% | Yes |
| SNDK260116C00160000 | 11/5 2:17 PM | 160.00 | 71.27 | 68.9 | 71.8 | 15.27 | 27.27% | 18 | 1275 | 107.03% | Yes |
| SNDK260116C00165000 | 11/5 1:58 PM | 165.00 | 68.70 | 65.6 | 68.5 | 21.00 | 44.03% | 2 | 23 | 106.71% | Yes |
| SNDK260116C00170000 | 11/5 2:23 PM | 170.00 | 64.00 | 62.4 | 65.5 | 17.17 | 36.66% | 44 | 152 | 106.71% | Yes |
| SNDK260116C00175000 | 11/5 2:37 PM | 175.00 | 60.76 | 59.2 | 62.4 | 16.36 | 36.85% | 2 | 78 | 106.15% | Yes |
| SNDK260116C00180000 | 11/5 3:39 PM | 180.00 | 57.71 | 56.3 | 59.6 | 16.31 | 39.40% | 180 | 359 | 106.20% | Yes |
| SNDK260116C00185000 | 11/5 9:49 AM | 185.00 | 51.00 | 53.8 | 57 | 10.00 | 24.39% | 3 | 278 | 106.82% | Yes |
| SNDK260116C00190000 | 11/5 3:31 PM | 190.00 | 53.30 | 51.8 | 54.8 | 13.95 | 35.45% | 72 | 360 | 108.40% | Yes |
| SNDK260116C00195000 | 11/5 1:10 PM | 195.00 | 49.75 | 49.3 | 52 | 13.95 | 38.97% | 22 | 190 | 107.98% | Yes |
| SNDK260116C00200000 | 11/5 3:39 PM | 200.00 | 47.85 | 46.1 | 49.5 | 13.35 | 38.70% | 213 | 496 | 106.72% | Yes |
| SNDK260116C00210000 | 11/5 3:11 PM | 210.00 | 43.55 | 42.6 | 44.4 | 12.35 | 39.58% | 136 | 585 | 107.31% | Yes |
| SNDK260116C00220000 | 11/5 2:29 PM | 220.00 | 39.00 | 38.3 | 41 | 10.50 | 36.84% | 122 | 537 | 108.02% | No |
| SNDK260116C00230000 | 11/5 3:02 PM | 230.00 | 37.10 | 35 | 37.6 | 11.34 | 44.02% | 367 | 159 | 109.06% | No |
| SNDK260116C00240000 | 11/5 3:46 PM | 240.00 | 32.20 | 31.7 | 34 | 9.25 | 40.31% | 169 | 524 | 108.94% | No |
| SNDK260116C00250000 | 11/5 3:27 PM | 250.00 | 30.13 | 28.8 | 31 | 10.43 | 52.94% | 47 | 269 | 109.32% | No |
| SNDK260116C00260000 | 11/5 3:37 PM | 260.00 | 27.50 | 25.4 | 28.3 | 8.65 | 45.89% | 16 | 63 | 108.69% | No |
| SNDK260116C00270000 | 11/5 3:53 PM | 270.00 | 24.66 | 23.6 | 25.3 | 3.46 | 16.32% | 316 | 111 | 109.08% | No |
| SNDK260116C00280000 | 11/5 2:21 PM | 280.00 | 22.80 | 21.7 | 23.5 | 8.10 | 55.10% | 11 | 169 | 110.33% | No |
| SNDK260116C00290000 | 11/5 1:29 PM | 290.00 | 20.90 | 19.7 | 22.2 | 6.40 | 44.14% | 2 | 44 | 111.58% | No |
| SNDK260116C00300000 | 11/5 3:59 PM | 300.00 | 19.20 | 18 | 19.2 | 6.77 | 54.47% | 53 | 141 | 110.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260116P00065000 | 11/3 10:19 AM | 65.00 | 0.57 | 0.3 | 0.65 | 0.00 | 0.00% | 1 | 27 | 131.15% | No |
| SNDK260116P00070000 | 11/5 11:02 AM | 70.00 | 0.60 | 0.45 | 0.65 | 0.05 | 9.09% | 1 | 1203 | 126.32% | No |
| SNDK260116P00075000 | 11/5 10:05 AM | 75.00 | 0.70 | 0.25 | 0.9 | 0.10 | 16.67% | 1 | 3 | 119.92% | No |
| SNDK260116P00080000 | 11/4 2:00 PM | 80.00 | 0.90 | 0.6 | 1.65 | 0.00 | 0.00% | 2 | 36 | 127.05% | No |
| SNDK260116P00085000 | 11/3 2:11 PM | 85.00 | 1.05 | 0.2 | 2.7 | 0.00 | 0.00% | 1 | 1 | 126.03% | No |
| SNDK260116P00090000 | 10/24 11:32 AM | 90.00 | 3.00 | 0.35 | 3.2 | 0.00 | 0.00% | 1 | 28 | 124.17% | No |
| SNDK260116P00095000 | 11/5 1:29 PM | 95.00 | 1.90 | 1.5 | 1.9 | -1.11 | -36.88% | 1 | 41 | 116.28% | No |
| SNDK260116P00100000 | 10/30 12:44 PM | 100.00 | 3.00 | 0.7 | 3 | 0.00 | 0.00% | 2 | 32 | 111.91% | No |
| SNDK260116P00105000 | 10/28 3:41 PM | 105.00 | 4.80 | 1.15 | 3.7 | 0.00 | 0.00% | 2 | 241 | 112.48% | No |
| SNDK260116P00110000 | 11/5 2:45 PM | 110.00 | 2.50 | 1.45 | 3.5 | -0.50 | -16.67% | 20 | 1288 | 106.79% | No |
| SNDK260116P00115000 | 11/4 3:08 PM | 115.00 | 4.20 | 2.25 | 4.9 | 0.00 | 0.00% | 1 | 110 | 110.84% | No |
| SNDK260116P00120000 | 11/5 10:23 AM | 120.00 | 4.40 | 3.3 | 5.3 | -0.50 | -10.20% | 3 | 95 | 110.30% | No |
| SNDK260116P00125000 | 11/3 10:10 AM | 125.00 | 6.00 | 4 | 6.1 | 0.00 | 0.00% | 2 | 80 | 109.31% | No |
| SNDK260116P00130000 | 11/5 11:21 AM | 130.00 | 5.50 | 4.6 | 6.3 | -1.50 | -21.43% | 11 | 115 | 105.69% | No |
| SNDK260116P00135000 | 11/4 9:36 AM | 135.00 | 9.20 | 5.2 | 8.1 | 0.00 | 0.00% | 2 | 83 | 106.57% | No |
| SNDK260116P00140000 | 11/5 2:24 PM | 140.00 | 7.96 | 6.4 | 8.8 | -1.84 | -18.78% | 6 | 74 | 105.42% | No |
| SNDK260116P00145000 | 11/3 9:54 AM | 145.00 | 10.70 | 7.4 | 10 | 0.00 | 0.00% | 25 | 77 | 104.60% | No |
| SNDK260116P00150000 | 11/5 1:18 PM | 150.00 | 9.60 | 8.8 | 10.6 | -2.81 | -22.64% | 1 | 385 | 102.91% | No |
| SNDK260116P00155000 | 11/5 12:58 PM | 155.00 | 11.40 | 10 | 11.9 | -3.00 | -20.83% | 1 | 38 | 101.98% | No |
| SNDK260116P00160000 | 11/5 9:58 AM | 160.00 | 13.48 | 11.6 | 14.5 | -2.12 | -13.59% | 2 | 59 | 103.97% | No |
| SNDK260116P00165000 | 11/4 1:50 PM | 165.00 | 18.00 | 13.1 | 16.3 | 0.00 | 0.00% | 2 | 71 | 103.64% | No |
| SNDK260116P00170000 | 11/5 1:48 PM | 170.00 | 16.10 | 14.6 | 17.7 | -2.63 | -14.04% | 2 | 251 | 102.22% | No |
| SNDK260116P00175000 | 11/4 12:51 PM | 175.00 | 22.49 | 16.6 | 19.5 | 0.00 | 0.00% | 2 | 10 | 102.01% | No |
| SNDK260116P00180000 | 11/5 2:01 PM | 180.00 | 20.10 | 18.9 | 22 | -5.72 | -22.15% | 25 | 64 | 103.03% | No |
| SNDK260116P00185000 | 11/5 9:41 AM | 185.00 | 23.00 | 21.1 | 23.4 | -5.60 | -19.58% | 1 | 107 | 101.77% | No |
| SNDK260116P00190000 | 11/4 12:44 PM | 190.00 | 30.30 | 23.1 | 25.6 | 0.00 | 0.00% | 5 | 33 | 101.12% | No |
| SNDK260116P00195000 | 11/5 2:00 PM | 195.00 | 27.00 | 25.9 | 28.3 | -6.01 | -18.21% | 2 | 86 | 102.06% | No |
| SNDK260116P00200000 | 11/5 1:56 PM | 200.00 | 29.20 | 28.5 | 30.9 | -8.60 | -22.75% | 15 | 341 | 102.21% | No |
| SNDK260116P00210000 | 11/5 2:32 PM | 210.00 | 35.50 | 34.8 | 37.1 | -10.00 | -21.98% | 42 | 192 | 104.46% | No |
| SNDK260116P00220000 | 11/5 3:07 PM | 220.00 | 41.30 | 40.8 | 42.6 | -17.50 | -29.76% | 54 | 2 | 104.18% | Yes |
| SNDK260116P00230000 | 11/5 11:02 AM | 230.00 | 50.90 | 45.7 | 49.1 | -7.20 | -12.39% | 3 | 1 | 102.78% | Yes |
| SNDK260116P00270000 | 10/30 11:58 AM | 270.00 | 87.80 | 75.2 | 77.5 | 0.00 | 0.00% | 25 | 44 | 104.82% | Yes |
| SNDK260116P00290000 | 10/31 12:12 PM | 290.00 | 109.40 | 90.4 | 93.8 | 0.00 | 0.00% | 2 | 2 | 105.05% | Yes |
| SNDK260116P00300000 | 11/5 12:33 PM | 300.00 | 103.31 | 98.8 | 101.8 | -14.79 | -12.52% | 130 | 1 | 105.19% | Yes |
