Detailed SNDK options chain for 2026-02-13 – 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 – 2026-02-13 – 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 2026-02-13.
This SNDK 2026-02-13 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 2026-02-13. 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 260213C01000000 | 1000.00 | 0.05 | 0 | 0.1 | 395 | 1375 | 146.09% | |
| SNDK 260213C00700000 | 700.00 | 6.4 | 6 | 6.7 | 2264 | 1040 | 122.40% | |
| SNDK 260213C00900000 | 900.00 | 0.15 | 0.1 | 0.2 | 1173 | 963 | 132.72% | |
| SNDK 260213C00650000 | 650.00 | 15.5 | 15 | 16 | 1038 | 648 | 122.51% | |
| SNDK 260213C01010000 | 1010.00 | 0.05 | 0 | 2 | 13 | 513 | 206.59% | |
| SNDK 260213C00600000 | 600.00 | 33.15 | 32.3 | 34.4 | 1254 | 492 | 122.98% | |
| SNDK 260213C01080000 | 1080.00 | 0.06 | 0 | 0.1 | 108 | 456 | 165.63% | |
| SNDK 260213C00750000 | 750.00 | 2.61 | 2.55 | 2.7 | 836 | 451 | 125.66% | |
| SNDK 260213C00640000 | 640.00 | 17.8 | 17.7 | 19.5 | 215 | 390 | 123.89% | |
| SNDK 260213C00630000 | 630.00 | 21.48 | 20.7 | 22.1 | 249 | 377 | 122.64% | |
| SNDK 260213C00675000 | 675.00 | 10.1 | 9.5 | 10.5 | 490 | 377 | 122.09% | |
| SNDK 260213C00800000 | 800.00 | 0.95 | 0.8 | 1.2 | 466 | 347 | 127.56% | |
| SNDK 260213C00780000 | 780.00 | 1.3 | 1 | 1.8 | 191 | 334 | 125.59% | |
| SNDK 260213C00720000 | 720.00 | 4.51 | 4 | 5 | 368 | 328 | 123.88% | |
| SNDK 260213C00820000 | 820.00 | 0.77 | 0.4 | 0.7 | 74 | 318 | 124.61% | |
| SNDK 260213C00680000 | 680.00 | 9.35 | 8.8 | 9.9 | 243 | 316 | 123.14% | |
| SNDK 260213C00670000 | 670.00 | 11.17 | 10.5 | 11.8 | 284 | 314 | 123.11% | |
| SNDK 260213C00597500 | 597.50 | 34.98 | 32.9 | 36.7 | 55 | 308 | 123.99% | YES |
| SNDK 260213C00660000 | 660.00 | 13 | 12.4 | 14.3 | 455 | 293 | 123.58% | |
| SNDK 260213C00770000 | 770.00 | 1.73 | 1.5 | 2.15 | 73 | 256 | 126.86% | |
| SNDK 260213C00500000 | 500.00 | 114.41 | 101.5 | 108.8 | 22 | 229 | 146.69% | YES |
| SNDK 260213C00850000 | 850.00 | 0.35 | 0.25 | 0.5 | 213 | 211 | 129.69% | |
| SNDK 260213C00950000 | 950.00 | 0.08 | 0.05 | 0.15 | 75 | 204 | 141.99% | |
| SNDK 260213C00760000 | 760.00 | 2.12 | 1.85 | 2.55 | 65 | 190 | 126.39% | |
| SNDK 260213C00702500 | 702.50 | 6.28 | 5.8 | 6.5 | 68 | 190 | 123.00% | |
| SNDK 260213C00540000 | 540.00 | 86.08 | 69.2 | 76 | 10 | 189 | 137.83% | YES |
| SNDK 260213C00810000 | 810.00 | 0.78 | 0.55 | 1.05 | 197 | 186 | 127.44% | |
| SNDK 260213C00627500 | 627.50 | 29.84 | 21.3 | 22.9 | 56 | 173 | 122.12% | |
| SNDK 260213C00490000 | 490.00 | 121.65 | 110.5 | 118.8 | 9 | 172 | 154.61% | YES |
| SNDK 260213C00610000 | 610.00 | 29.2 | 28.2 | 29.4 | 546 | 171 | 122.41% | |
| SNDK 260213C00970000 | 970.00 | 0.2 | 0 | 2.8 | 85 | 168 | 203.32% | |
| SNDK 260213C00620000 | 620.00 | 24.1 | 24.1 | 25.4 | 597 | 162 | 122.03% | |
| SNDK 260213C00570000 | 570.00 | 50.8 | 48.3 | 53.6 | 315 | 157 | 129.33% | YES |
| SNDK 260213C00450000 | 450.00 | 154.6 | 146.5 | 155.8 | 2 | 140 | 165.99% | YES |
| SNDK 260213C00550000 | 550.00 | 70.95 | 61.2 | 67.9 | 87 | 126 | 132.85% | YES |
| SNDK 260213C00730000 | 730.00 | 3.92 | 3.4 | 4 | 134 | 125 | 123.93% | |
| SNDK 260213C00502500 | 502.50 | 96.78 | 99 | 106.5 | 2 | 121 | 144.49% | YES |
| SNDK 260213C00960000 | 960.00 | 0.05 | 0 | 0.15 | 9 | 120 | 141.02% | |
| SNDK 260213C00655000 | 655.00 | 14.7 | 13.7 | 14.7 | 57 | 119 | 122.25% | |
| SNDK 260213C00690000 | 690.00 | 7.8 | 6.9 | 8.4 | 370 | 119 | 122.34% | |
| SNDK 260213C00440000 | 440.00 | 148.53 | 156.4 | 165.4 | 4 | 115 | 173.24% | YES |
| SNDK 260213C00345000 | 345.00 | 265.27 | 248.2 | 260.6 | 100 | 110 | 247.56% | YES |
| SNDK 260213C00515000 | 515.00 | 101.86 | 88.6 | 96 | 5 | 106 | 142.48% | YES |
| SNDK 260213C00710000 | 710.00 | 5.33 | 4.9 | 5.8 | 59 | 105 | 123.14% | |
| SNDK 260213C00410000 | 410.00 | 183 | 185.6 | 194.7 | 2 | 102 | 193.21% | YES |
| SNDK 260213C00580000 | 580.00 | 45 | 41.6 | 47.1 | 220 | 96 | 126.07% | YES |
| SNDK 260213C00520000 | 520.00 | 95.45 | 86 | 91 | 13 | 95 | 143.11% | YES |
| SNDK 260213C00725000 | 725.00 | 5.73 | 3.5 | 4.9 | 106 | 94 | 124.83% | |
| SNDK 260213C00645000 | 645.00 | 19 | 16.5 | 18 | 93 | 94 | 124.18% | |
| SNDK 260213C00480000 | 480.00 | 122.98 | 119 | 127.5 | 2 | 91 | 154.88% | YES |
| SNDK 260213C00625000 | 625.00 | 23.4 | 22.4 | 23.5 | 312 | 86 | 122.06% | |
| SNDK 260213C00405000 | 405.00 | 183.67 | 190.6 | 199.7 | 1 | 84 | 198.49% | YES |
| SNDK 260213C00565000 | 565.00 | 60.64 | 52 | 57.3 | 6 | 84 | 131.98% | YES |
| SNDK 260213C00677500 | 677.50 | 12.5 | 9.1 | 10.5 | 47 | 82 | 123.27% | |
| SNDK 260213C00880000 | 880.00 | 0.15 | 0.1 | 0.3 | 40 | 80 | 130.37% | |
| SNDK 260213C00585000 | 585.00 | 48.67 | 40.4 | 44.1 | 111 | 79 | 128.30% | YES |
| SNDK 260213C00590000 | 590.00 | 38.9 | 37.6 | 39 | 796 | 79 | 123.34% | YES |
| SNDK 260213C00657500 | 657.50 | 13.8 | 13 | 14.5 | 10 | 78 | 122.85% | |
| SNDK 260213C00672500 | 672.50 | 10.8 | 10 | 11.5 | 17 | 78 | 123.48% | |
| SNDK 260213C00685000 | 685.00 | 8.3 | 7.6 | 9.1 | 120 | 77 | 122.13% | |
| SNDK 260213C00920000 | 920.00 | 0.13 | 0.05 | 0.15 | 13 | 76 | 133.20% | |
| SNDK 260213C00475000 | 475.00 | 158.5 | 122.9 | 132.5 | 2 | 75 | 155.55% | YES |
| SNDK 260213C00860000 | 860.00 | 0.25 | 0.15 | 0.35 | 44 | 75 | 126.86% | |
| SNDK 260213C00595000 | 595.00 | 37.15 | 34.9 | 36.7 | 433 | 74 | 123.28% | YES |
| SNDK 260213C00830000 | 830.00 | 0.8 | 0.35 | 0.6 | 105 | 74 | 126.07% | |
| SNDK 260213C00790000 | 790.00 | 1.7 | 1 | 1.6 | 264 | 74 | 128.66% | |
| SNDK 260213C00910000 | 910.00 | 0.12 | 0.05 | 0.15 | 53 | 74 | 130.47% | |
| SNDK 260213C00510000 | 510.00 | 103.43 | 93.6 | 100 | 5 | 72 | 145.52% | YES |
| SNDK 260213C00560000 | 560.00 | 57 | 54.9 | 60.6 | 33 | 72 | 131.87% | YES |
| SNDK 260213C00632500 | 632.50 | 21.35 | 19.7 | 22 | 110 | 71 | 123.65% | |
| SNDK 260213C00430000 | 430.00 | 177.88 | 165.7 | 175.3 | 1 | 71 | 178.03% | YES |
| SNDK 260213C00980000 | 980.00 | 0.15 | 0 | 0.1 | 6 | 70 | 141.41% | |
| SNDK 260213C00395000 | 395.00 | 188.43 | 198 | 209.7 | 5 | 67 | 178.66% | YES |
| SNDK 260213C00665000 | 665.00 | 14.5 | 12 | 13.4 | 38 | 66 | 125.53% | |
| SNDK 260213C00635000 | 635.00 | 19.89 | 19.1 | 20.6 | 83 | 66 | 122.87% | |
| SNDK 260213C00990000 | 990.00 | 0.05 | 0 | 0.1 | 34 | 64 | 143.75% | |
| SNDK 260213C00697500 | 697.50 | 7.2 | 6.3 | 7.2 | 29 | 63 | 122.94% | |
| SNDK 260213C00835000 | 835.00 | 0.65 | 0.35 | 0.55 | 14 | 61 | 127.05% | |
| SNDK 260213C00695000 | 695.00 | 8.7 | 6.7 | 8.3 | 36 | 60 | 125.37% | |
| SNDK 260213C00612500 | 612.50 | 28 | 27 | 28.8 | 74 | 58 | 122.86% | |
| SNDK 260213C00605000 | 605.00 | 32.26 | 29.7 | 32.6 | 328 | 56 | 123.17% | |
| SNDK 260213C00715000 | 715.00 | 6.5 | 4.2 | 5.8 | 40 | 55 | 124.16% | |
| SNDK 260213C00320000 | 320.00 | 268.38 | 272 | 285.9 | 10 | 53 | 261.33% | YES |
| SNDK 260213C00400000 | 400.00 | 203 | 195.6 | 204.7 | 10 | 53 | 203.81% | YES |
| SNDK 260213C00390000 | 390.00 | 215 | 203.1 | 214.7 | 7 | 51 | 185.06% | YES |
| SNDK 260213C00615000 | 615.00 | 27.15 | 25.9 | 27.4 | 248 | 51 | 121.97% | |
| SNDK 260213C00667500 | 667.50 | 15.28 | 10.6 | 13.4 | 42 | 51 | 124.72% | |
| SNDK 260213C01050000 | 1050.00 | 0.52 | 0 | 4.8 | 0 | 50 | 250.24% | |
| SNDK 260213C00840000 | 840.00 | 0.6 | 0.3 | 0.5 | 26 | 46 | 126.95% | |
| SNDK 260213C00525000 | 525.00 | 92.15 | 81.1 | 86 | 10 | 46 | 137.20% | YES |
| SNDK 260213C00692500 | 692.50 | 10 | 6.9 | 8.4 | 63 | 45 | 124.28% | |
| SNDK 260213C00420000 | 420.00 | 182.61 | 175.7 | 184.8 | 15 | 44 | 184.50% | YES |
| SNDK 260213C00545000 | 545.00 | 68 | 64.9 | 72 | 4 | 43 | 134.92% | YES |
| SNDK 260213C00682500 | 682.50 | 11.5 | 8.2 | 9.8 | 45 | 43 | 123.46% | |
| SNDK 260213C00355000 | 355.00 | 240.42 | 238 | 250.9 | 52 | 42 | 237.60% | YES |
| SNDK 260213C00870000 | 870.00 | 0.22 | 0.15 | 0.35 | 38 | 39 | 130.27% | |
| SNDK 260213C00330000 | 330.00 | 265.32 | 262 | 274.5 | 1 | 39 | 211.72% | YES |
| SNDK 260213C00530000 | 530.00 | 80.4 | 76.1 | 84 | 14 | 38 | 138.66% | YES |
| SNDK 260213C00705000 | 705.00 | 5.8 | 5.2 | 6.3 | 75 | 38 | 122.27% | |
| SNDK 260213C00325000 | 325.00 | 284.08 | 268.8 | 280.9 | 1 | 38 | 284.03% | YES |
| SNDK 260213C00785000 | 785.00 | 1.8 | 1 | 1.8 | 10 | 38 | 127.98% | |
| SNDK 260213C00642500 | 642.50 | 17.82 | 16.6 | 18.7 | 44 | 37 | 123.00% | |
| SNDK 260213C00687500 | 687.50 | 11.06 | 7.3 | 8.9 | 13 | 37 | 122.80% | |
| SNDK 260213C00602500 | 602.50 | 32.75 | 31.7 | 33 | 100 | 37 | 123.48% | |
| SNDK 260213C00365000 | 365.00 | 300.58 | 228 | 239.9 | 35 | 36 | 211.77% | YES |
| SNDK 260213C00575000 | 575.00 | 55.51 | 45.9 | 50 | 61 | 34 | 129.02% | YES |
| SNDK 260213C00637500 | 637.50 | 21.5 | 18.3 | 20.6 | 14 | 33 | 124.28% | |
| SNDK 260213C00592500 | 592.50 | 40.35 | 36.1 | 38.1 | 372 | 33 | 123.54% | YES |
| SNDK 260213C00622500 | 622.50 | 24 | 23 | 25.9 | 84 | 32 | 124.29% | |
| SNDK 260213C00587500 | 587.50 | 45 | 38.5 | 41.7 | 128 | 32 | 125.22% | YES |
| SNDK 260213C00582500 | 582.50 | 43.34 | 41.5 | 46.2 | 80 | 31 | 129.28% | YES |
| SNDK 260213C00555000 | 555.00 | 75 | 58 | 64.9 | 9 | 31 | 133.83% | YES |
| SNDK 260213C00662500 | 662.50 | 12.8 | 11.5 | 14 | 24 | 30 | 123.38% | |
| SNDK 260213C00875000 | 875.00 | 0.3 | 0.1 | 0.3 | 4 | 30 | 128.71% | |
| SNDK 260213C00237500 | 237.50 | 297.5 | 353.2 | 369 | 2 | 30 | 351.07% | YES |
| SNDK 260213C00505000 | 505.00 | 100.95 | 98.3 | 104 | 9 | 30 | 147.42% | YES |
| SNDK 260213C00350000 | 350.00 | 263.3 | 244.6 | 255.9 | 44 | 30 | 262.70% | YES |
| SNDK 260213C00535000 | 535.00 | 90.32 | 72.9 | 80 | 2 | 30 | 139.06% | YES |
| SNDK 260213C00890000 | 890.00 | 0.16 | 0.1 | 0.3 | 65 | 29 | 133.59% | |
| SNDK 260213C00805000 | 805.00 | 1.1 | 0.6 | 1.1 | 83 | 29 | 126.47% | |
| SNDK 260213C00385000 | 385.00 | 288.85 | 208 | 221.1 | 21 | 29 | 207.47% | YES |
| SNDK 260213C00617500 | 617.50 | 28.2 | 24.3 | 26.4 | 96 | 29 | 120.78% | |
| SNDK 260213C00230000 | 230.00 | 362.1 | 361.9 | 376.5 | 1 | 27 | 397.95% | YES |
| SNDK 260213C00740000 | 740.00 | 3 | 2.8 | 3.5 | 52 | 26 | 125.10% | |
| SNDK 260213C00930000 | 930.00 | 0.15 | 0.05 | 0.15 | 175 | 25 | 136.33% | |
| SNDK 260213C00340000 | 340.00 | 248.4 | 252.3 | 264.5 | 2 | 24 | 212.70% | YES |
| SNDK 260213C00360000 | 360.00 | 241.93 | 235.4 | 245.9 | 64 | 24 | 258.67% | YES |
| SNDK 260213C00717500 | 717.50 | 6 | 4.2 | 5.8 | 14 | 24 | 125.84% | |
| SNDK 260213C00652500 | 652.50 | 15 | 14.3 | 15.4 | 36 | 23 | 122.42% | |
| SNDK 260213C00285000 | 285.00 | 313.67 | 305 | 321.5 | 1 | 23 | 259.57% | YES |
| SNDK 260213C00517500 | 517.50 | 91.85 | 86.4 | 93.5 | 3 | 22 | 140.32% | YES |
| SNDK 260213C00925000 | 925.00 | 0.13 | 0.05 | 0.15 | 6 | 22 | 134.77% | |
| SNDK 260213C00380000 | 380.00 | 286.72 | 215.5 | 226.1 | 17 | 21 | 237.62% | YES |
| SNDK 260213C00295000 | 295.00 | 382.69 | 295 | 311.4 | 5 | 21 | 242.97% | YES |
| SNDK 260213C00607500 | 607.50 | 30.19 | 29.1 | 30.8 | 205 | 21 | 122.75% | |
| SNDK 260213C00460000 | 460.00 | 145.8 | 137.1 | 145.8 | 4 | 20 | 159.06% | YES |
| SNDK 260213C00552500 | 552.50 | 71.92 | 60 | 65.4 | 1 | 20 | 132.13% | YES |
| SNDK 260213C00300000 | 300.00 | 281.7 | 293.5 | 305.9 | 2 | 20 | 312.35% | YES |
| SNDK 260213C00707500 | 707.50 | 7 | 5.2 | 6.3 | 29 | 19 | 124.04% | |
| SNDK 260213C00470000 | 470.00 | 135.8 | 127.5 | 137.4 | 2 | 19 | 158.64% | YES |
| SNDK 260213C00482500 | 482.50 | 111.6 | 116.5 | 126 | 1 | 18 | 156.20% | YES |
| SNDK 260213C00940000 | 940.00 | 0.1 | 0.05 | 0.15 | 7 | 18 | 139.06% | |
| SNDK 260213C00647500 | 647.50 | 20.82 | 15.4 | 17.8 | 5 | 18 | 124.30% | |
| SNDK 260213C00855000 | 855.00 | 0.35 | 0.2 | 0.4 | 4 | 17 | 127.83% | |
| SNDK 260213C00415000 | 415.00 | 189.1 | 180.7 | 189.7 | 3 | 16 | 188.87% | YES |
| SNDK 260213C00577500 | 577.50 | 48.8 | 43.6 | 49.2 | 30 | 16 | 128.53% | YES |
| SNDK 260213C00795000 | 795.00 | 1.1 | 0.9 | 1.4 | 531 | 16 | 128.27% | |
| SNDK 260213C00845000 | 845.00 | 0.4 | 0.25 | 0.5 | 83 | 15 | 127.83% | |
| SNDK 260213C00425000 | 425.00 | 180.21 | 170.7 | 180.3 | 1 | 14 | 183.23% | YES |
| SNDK 260213C00445000 | 445.00 | 198 | 151.4 | 160.8 | 1 | 13 | 170.58% | YES |
| SNDK 260213C00335000 | 335.00 | 264.32 | 258 | 269.5 | 4 | 13 | 236.04% | YES |
| SNDK 260213C00712500 | 712.50 | 7.5 | 4.7 | 5.8 | 45 | 13 | 124.19% | |
| SNDK 260213C00935000 | 935.00 | 0.1 | 0 | 0.15 | 3 | 13 | 133.98% | |
| SNDK 260213C00455000 | 455.00 | 132.64 | 142.1 | 150.8 | 3 | 13 | 164.28% | YES |
| SNDK 260213C00315000 | 315.00 | 352.8 | 278 | 289.4 | 8 | 12 | 256.06% | YES |
| SNDK 260213C00465000 | 465.00 | 202.35 | 132.5 | 142.4 | 1 | 12 | 164.04% | YES |
| SNDK 260213C00485000 | 485.00 | 118.86 | 114 | 123.8 | 4 | 12 | 154.59% | YES |
| SNDK 260213C00775000 | 775.00 | 2.3 | 1 | 1.8 | 123 | 12 | 123.14% | |
| SNDK 260213C00542500 | 542.50 | 73.8 | 66.8 | 74 | 6 | 11 | 135.84% | YES |
| SNDK 260213C00290000 | 290.00 | 376.6 | 300 | 316.5 | 1 | 11 | 253.91% | YES |
| SNDK 260213C00392500 | 392.50 | 186 | 203.1 | 212.2 | 0 | 11 | 211.91% | YES |
| SNDK 260213C00495000 | 495.00 | 118.54 | 106.1 | 113.8 | 1 | 10 | 151.05% | YES |
| SNDK 260213C00537500 | 537.50 | 83.93 | 70.2 | 78 | 1 | 10 | 136.49% | YES |
| SNDK 260213C00305000 | 305.00 | 289.84 | 288.9 | 300.9 | 4 | 10 | 311.47% | YES |
| SNDK 260213C00260000 | 260.00 | 397.8 | 330.1 | 346.5 | 2 | 10 | 294.73% | YES |
| SNDK 260213C00905000 | 905.00 | 0.14 | 0.1 | 0.2 | 31 | 10 | 134.38% | |
| SNDK 260213C00507500 | 507.50 | 91.62 | 95.8 | 102 | 6 | 10 | 146.05% | YES |
| SNDK 260213C00435000 | 435.00 | 156.16 | 161.4 | 170.4 | 2 | 9 | 178.47% | YES |
| SNDK 260213C00347500 | 347.50 | 265.22 | 246 | 258.4 | 1 | 9 | 252.78% | YES |
| SNDK 260213C00732500 | 732.50 | 5 | 3.2 | 4.1 | 3 | 9 | 125.05% | |
| SNDK 260213C00765000 | 765.00 | 1.5 | 1.55 | 2.55 | 26 | 9 | 127.20% | |
| SNDK 260213C00747500 | 747.50 | 2.7 | 2.55 | 2.8 | 7 | 8 | 124.78% | |
| SNDK 260213C00275000 | 275.00 | 320.9 | 315.1 | 331.5 | 1 | 8 | 276.17% | YES |
| SNDK 260213C00572500 | 572.50 | 57.8 | 46.4 | 52.2 | 68 | 7 | 128.66% | YES |
| SNDK 260213C00825000 | 825.00 | 0.7 | 0.35 | 0.65 | 15 | 7 | 125.00% | |
| SNDK 260213C00567500 | 567.50 | 43.33 | 50.1 | 55.6 | 1 | 7 | 130.88% | YES |
| SNDK 260213C00522500 | 522.50 | 94 | 83.5 | 88.5 | 3 | 7 | 140.01% | YES |
| SNDK 260213C00310000 | 310.00 | 278.2 | 283.1 | 294.4 | 2 | 7 | 264.36% | YES |
| SNDK 260213C00547500 | 547.50 | 66.06 | 63.4 | 70 | 7 | 7 | 134.80% | YES |
| SNDK 260213C00130000 | 130.00 | 462.42 | 459.8 | 476.4 | 4 | 7 | 478.91% | YES |
| SNDK 260213C00492500 | 492.50 | 115 | 108 | 116.3 | 1 | 6 | 151.77% | YES |
| SNDK 260213C00375000 | 375.00 | 217.5 | 218 | 231 | 1 | 6 | 216.89% | YES |
| SNDK 260213C00557500 | 557.50 | 71.47 | 57 | 63 | 3 | 6 | 134.53% | YES |
| SNDK 260213C00815000 | 815.00 | 0.72 | 0.4 | 0.8 | 8 | 6 | 124.12% | |
| SNDK 260213C00357500 | 357.50 | 318.96 | 237.9 | 248.5 | 0 | 6 | 262.65% | YES |
| SNDK 260213C00735000 | 735.00 | 3.2 | 3.1 | 3.9 | 19 | 6 | 125.28% | |
| SNDK 260213C00250000 | 250.00 | 351.95 | 340.2 | 356.5 | 1 | 5 | 312.70% | YES |
| SNDK 260213C00497500 | 497.50 | 90.7 | 103.6 | 111.3 | 4 | 5 | 148.19% | YES |
| SNDK 260213C00370000 | 370.00 | 233.77 | 222.5 | 236 | 6 | 5 | 215.67% | YES |
| SNDK 260213C00755000 | 755.00 | 2.72 | 2.1 | 2.65 | 6 | 5 | 125.71% | |
| SNDK 260213C00742500 | 742.50 | 3.97 | 2.55 | 3.5 | 47 | 5 | 125.39% | |
| SNDK 260213C00215000 | 215.00 | 508.5 | 374.9 | 391.5 | 1 | 5 | 343.75% | YES |
| SNDK 260213C00722500 | 722.50 | 6 | 4.2 | 5 | 1 | 5 | 126.25% | |
| SNDK 260213C00945000 | 945.00 | 0.55 | 0 | 0.15 | 0 | 5 | 136.72% | |
| SNDK 260213C00865000 | 865.00 | 0.35 | 0.15 | 0.35 | 3 | 5 | 128.61% | |
| SNDK 260213C00745000 | 745.00 | 3.7 | 2.55 | 3.5 | 8 | 4 | 126.83% | |
| SNDK 260213C00512500 | 512.50 | 94.03 | 91.1 | 98 | 8 | 4 | 144.02% | YES |
| SNDK 260213C00397500 | 397.50 | 202.37 | 196.5 | 207.2 | 1 | 4 | 189.84% | YES |
| SNDK 260213C00915000 | 915.00 | 0.19 | 0.05 | 0.35 | 3 | 4 | 141.70% | |
| SNDK 260213C00562500 | 562.50 | 65.4 | 52.3 | 59.1 | 2 | 4 | 129.97% | YES |
| SNDK 260213C00280000 | 280.00 | 334.68 | 310 | 326.5 | 1 | 3 | 265.23% | YES |
| SNDK 260213C00417500 | 417.50 | 266 | 178.2 | 187.3 | 0 | 3 | 187.09% | YES |
| SNDK 260213C00377500 | 377.50 | 278.2 | 216.8 | 228.5 | 1 | 3 | 228.52% | YES |
| SNDK 260213C01020000 | 1020.00 | 0.25 | 0 | 2.6 | 1 | 3 | 217.87% | |
| SNDK 260213C00150000 | 150.00 | 430.88 | 440 | 456.4 | 1 | 3 | 459.38% | YES |
| SNDK 260213C00727500 | 727.50 | 4.7 | 3.5 | 4.9 | 26 | 3 | 126.42% | |
| SNDK 260213C00477500 | 477.50 | 187.5 | 120.8 | 130 | 1 | 3 | 154.61% | YES |
| SNDK 260213C00140000 | 140.00 | 455.86 | 451.9 | 466.4 | 2 | 3 | 588.28% | YES |
| SNDK 260213C00175000 | 175.00 | 421.44 | 414.9 | 431.4 | 1 | 2 | 399.80% | YES |
| SNDK 260213C00270000 | 270.00 | 279.03 | 320.1 | 336.3 | 11 | 2 | 271.29% | YES |
| SNDK 260213C00487500 | 487.50 | 206.1 | 113 | 121.3 | 1 | 2 | 157.46% | YES |
| SNDK 260213C00125000 | 125.00 | 466.96 | 464.8 | 481.4 | 1 | 2 | 491.41% | YES |
| SNDK 260213C00235000 | 235.00 | 422.2 | 355 | 371.5 | 1 | 2 | 322.27% | YES |
| SNDK 260213C00155000 | 155.00 | 440.36 | 435 | 451.4 | 0 | 2 | 448.83% | YES |
| SNDK 260213C00422500 | 422.50 | 194.9 | 173.2 | 182.8 | 1 | 2 | 185.84% | YES |
| SNDK 260213C00255000 | 255.00 | 134.6 | 335 | 351.5 | 1 | 2 | 295.70% | YES |
| SNDK 260213C00437500 | 437.50 | 229.9 | 158.9 | 167.9 | 0 | 2 | 175.85% | YES |
| SNDK 260213C00407500 | 407.50 | 266.6 | 188.1 | 197.2 | 0 | 1 | 195.85% | YES |
| SNDK 260213C00427500 | 427.50 | 242.5 | 168.2 | 177.8 | 0 | 1 | 180.62% | YES |
| SNDK 260213C00265000 | 265.00 | 456.6 | 325.1 | 341.5 | 1 | 1 | 288.48% | YES |
| SNDK 260213C00402500 | 402.50 | 255.5 | 193.1 | 202.2 | 0 | 1 | 201.15% | YES |
| SNDK 260213C00447500 | 447.50 | 169.3 | 148.9 | 158.3 | 0 | 1 | 167.97% | YES |
| SNDK 260213C00382500 | 382.50 | 218.1 | 211.7 | 223.6 | 1 | 1 | 222.90% | YES |
| SNDK 260213C01030000 | 1030.00 | 0.11 | 0 | 4.7 | 21 | 1 | 242.63% | |
| SNDK 260213C00372500 | 372.50 | 283.5 | 220.6 | 233.4 | 0 | 1 | 219.58% | YES |
| SNDK 260213C00240000 | 240.00 | 295 | 351.9 | 366.5 | 2 | 1 | 381.54% | YES |
| SNDK 260213C00362500 | 362.50 | 299 | 231.9 | 243.5 | 0 | 1 | 246.73% | YES |
| SNDK 260213C00220000 | 220.00 | 259.2 | 369.9 | 386.5 | 0 | 1 | 336.52% | YES |
| SNDK 260213C00170000 | 170.00 | 426.42 | 419.9 | 436.4 | 3 | 1 | 408.98% | YES |
| SNDK 260213C00185000 | 185.00 | 423.43 | 404.9 | 421.1 | 1 | 1 | 334.38% | YES |
| SNDK 260213C00442500 | 442.50 | 148.2 | 153.9 | 163.3 | 1 | 1 | 173.19% | YES |
| SNDK 260213C00452500 | 452.50 | 164.7 | 144 | 153.3 | 0 | 1 | 163.40% | YES |
| SNDK 260213C00467500 | 467.50 | 126.4 | 130 | 139.9 | 1 | 1 | 161.33% | YES |
| SNDK 260213C00472500 | 472.50 | 199.5 | 125 | 135 | 0 | 1 | 156.42% | YES |
| SNDK 260213C00457500 | 457.50 | 210.8 | 139.6 | 148.3 | 1 | 1 | 161.67% | YES |
| SNDK 260213C00387500 | 387.50 | 217.05 | 206 | 218.6 | 1 | 1 | 210.35% | YES |
| SNDK 260213C00135000 | 135.00 | 157.9 | 454.8 | 471.4 | 0 | 1 | 467.58% | YES |
| SNDK 260213C00200000 | 200.00 | 277.7 | 389.9 | 406.4 | 1 | 1 | 358.20% | YES |
| SNDK 260213C00895000 | 895.00 | 0.15 | 0.05 | 0.3 | 30 | 1 | 133.40% | |
| SNDK 260213C00245000 | 245.00 | 328.8 | 344.9 | 361.5 | 2 | 1 | 302.34% | YES |
| SNDK 260213C00225000 | 225.00 | 181.65 | 364.7 | 381.5 | 0 | 1 | 311.72% | YES |
| SNDK 260213C00160000 | 160.00 | 253.5 | 430 | 446.4 | 0 | 1 | 438.67% | YES |
| SNDK 260213C00145000 | 145.00 | 199.2 | 444.8 | 461.4 | 0 | 1 | 445.31% | YES |
| SNDK 260213C00527500 | 527.50 | 83.75 | 78.6 | 86 | 3 | 0 | 140.58% | YES |
| SNDK 260213C00532500 | 532.50 | 85.28 | 74 | 82 | 8 | 0 | 137.69% | YES |
| SNDK 260213C00737500 | 737.50 | 4.46 | 2.95 | 3.5 | 6 | 0 | 124.32% | |
| SNDK 260213C00885000 | 885.00 | 0.16 | 0.1 | 0.3 | 31 | 0 | 132.03% | |
| SNDK 260213C00205000 | 205.00 | 390.37 | 384.9 | 401.4 | 12 | 0 | 350.39% | YES |
| SNDK 260213C00210000 | 210.00 | 147 | 379.9 | 396.5 | 0 | 0 | 351.37% | YES |
| SNDK 260213C00412500 | 412.50 | 261.6 | 183.2 | 192.2 | 0 | 0 | 191.46% | YES |
The table below lists all put options on SNDK expiring on 2026-02-13. 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 260213P00630000 | 630.00 | 46.62 | 50.1 | 55.2 | 151 | 1134 | 119.65% | YES |
| SNDK 260213P00500000 | 500.00 | 5.86 | 5.5 | 6.1 | 1081 | 745 | 136.87% | |
| SNDK 260213P00600000 | 600.00 | 35 | 34 | 35.5 | 694 | 593 | 120.65% | YES |
| SNDK 260213P00590000 | 590.00 | 30 | 28.3 | 30.3 | 337 | 444 | 119.53% | |
| SNDK 260213P00450000 | 450.00 | 1.78 | 1.6 | 2 | 333 | 442 | 146.56% | |
| SNDK 260213P00550000 | 550.00 | 15.28 | 14.7 | 15.8 | 736 | 407 | 126.97% | |
| SNDK 260213P00700000 | 700.00 | 107 | 102.7 | 109.1 | 18 | 401 | 105.73% | YES |
| SNDK 260213P00400000 | 400.00 | 0.39 | 0.2 | 0.4 | 896 | 361 | 148.63% | |
| SNDK 260213P00300000 | 300.00 | 0.05 | 0 | 0.05 | 102 | 332 | 190.63% | |
| SNDK 260213P00647500 | 647.50 | 66.2 | 61.2 | 68 | 1 | 315 | 118.05% | YES |
| SNDK 260213P00525000 | 525.00 | 9.68 | 8.9 | 10.3 | 223 | 279 | 131.80% | |
| SNDK 260213P00350000 | 350.00 | 0.15 | 0 | 0.15 | 35 | 247 | 165.23% | |
| SNDK 260213P00650000 | 650.00 | 66.9 | 64.9 | 70 | 84 | 219 | 122.10% | YES |
| SNDK 260213P00620000 | 620.00 | 42.39 | 43.5 | 47.1 | 89 | 211 | 116.56% | YES |
| SNDK 260213P00510000 | 510.00 | 7.2 | 6.7 | 7.7 | 152 | 189 | 135.25% | |
| SNDK 260213P00250000 | 250.00 | 0.08 | 0 | 0.1 | 3 | 189 | 251.56% | |
| SNDK 260213P00305000 | 305.00 | 0.04 | 0 | 0.05 | 162 | 172 | 185.94% | |
| SNDK 260213P00480000 | 480.00 | 3.8 | 3.1 | 4.5 | 85 | 170 | 141.43% | |
| SNDK 260213P00540000 | 540.00 | 12.75 | 12 | 13.3 | 247 | 169 | 128.47% | |
| SNDK 260213P00420000 | 420.00 | 0.75 | 0.5 | 0.85 | 57 | 158 | 148.49% | |
| SNDK 260213P00520000 | 520.00 | 8.95 | 8.2 | 9.2 | 270 | 156 | 132.74% | |
| SNDK 260213P00675000 | 675.00 | 83.15 | 82 | 90.3 | 22 | 146 | 117.68% | YES |
| SNDK 260213P00530000 | 530.00 | 10.25 | 9.8 | 10.9 | 175 | 138 | 129.69% | |
| SNDK 260213P00552500 | 552.50 | 14.5 | 14.1 | 16.5 | 75 | 136 | 123.76% | |
| SNDK 260213P00440000 | 440.00 | 1.4 | 1.1 | 1.45 | 59 | 131 | 146.24% | |
| SNDK 260213P00665000 | 665.00 | 72.05 | 74 | 82 | 3 | 128 | 117.65% | YES |
| SNDK 260213P00340000 | 340.00 | 0.3 | 0.05 | 0.3 | 43 | 124 | 189.84% | |
| SNDK 260213P00570000 | 570.00 | 21.61 | 20.5 | 22 | 300 | 122 | 122.55% | |
| SNDK 260213P00555000 | 555.00 | 16.55 | 15 | 17.2 | 175 | 119 | 123.72% | |
| SNDK 260213P00495000 | 495.00 | 5.2 | 5 | 5.6 | 81 | 116 | 138.54% | |
| SNDK 260213P00430000 | 430.00 | 0.93 | 0.55 | 1.05 | 813 | 115 | 143.65% | |
| SNDK 260213P00410000 | 410.00 | 0.43 | 0.4 | 0.55 | 388 | 115 | 149.41% | |
| SNDK 260213P00580000 | 580.00 | 25.5 | 24.1 | 26 | 388 | 113 | 121.05% | |
| SNDK 260213P00460000 | 460.00 | 2.35 | 2.2 | 2.5 | 81 | 113 | 145.09% | |
| SNDK 260213P00390000 | 390.00 | 0.25 | 0.15 | 0.3 | 134 | 111 | 151.56% | |
| SNDK 260213P00490000 | 490.00 | 4.4 | 4.4 | 5.3 | 243 | 104 | 140.31% | |
| SNDK 260213P00415000 | 415.00 | 0.6 | 0.3 | 0.7 | 105 | 103 | 146.19% | |
| SNDK 260213P00395000 | 395.00 | 0.25 | 0.15 | 0.4 | 11 | 101 | 151.07% | |
| SNDK 260213P00360000 | 360.00 | 0.15 | 0 | 0.45 | 257 | 97 | 177.15% | |
| SNDK 260213P00330000 | 330.00 | 0.3 | 0 | 4.3 | 1 | 95 | 284.03% | |
| SNDK 260213P00335000 | 335.00 | 0.1 | 0 | 0.6 | 16 | 94 | 206.93% | |
| SNDK 260213P00385000 | 385.00 | 0.2 | 0 | 0.3 | 21 | 93 | 148.44% | |
| SNDK 260213P00655000 | 655.00 | 64.85 | 68 | 72.9 | 13 | 88 | 118.88% | YES |
| SNDK 260213P00610000 | 610.00 | 40 | 38 | 40.8 | 252 | 88 | 117.21% | YES |
| SNDK 260213P00370000 | 370.00 | 0.15 | 0 | 0.6 | 37 | 85 | 174.41% | |
| SNDK 260213P00255000 | 255.00 | 0.1 | 0 | 2.65 | 3 | 83 | 361.43% | |
| SNDK 260213P00565000 | 565.00 | 20.8 | 18.4 | 21.1 | 268 | 81 | 124.24% | |
| SNDK 260213P00690000 | 690.00 | 91 | 94 | 103 | 7 | 80 | 115.53% | YES |
| SNDK 260213P00325000 | 325.00 | 0.2 | 0 | 2.35 | 21 | 80 | 262.06% | |
| SNDK 260213P00290000 | 290.00 | 0.05 | 0 | 4.3 | 13 | 77 | 337.94% | |
| SNDK 260213P00470000 | 470.00 | 3.02 | 2.45 | 3.2 | 90 | 71 | 141.21% | |
| SNDK 260213P00515000 | 515.00 | 7.44 | 7.2 | 8.8 | 83 | 70 | 134.49% | |
| SNDK 260213P00235000 | 235.00 | 3 | 0 | 4.3 | 5 | 66 | 425.59% | |
| SNDK 260213P00560000 | 560.00 | 18 | 17.5 | 18.6 | 365 | 66 | 124.73% | |
| SNDK 260213P00425000 | 425.00 | 0.9 | 0.55 | 0.9 | 364 | 65 | 145.75% | |
| SNDK 260213P00670000 | 670.00 | 74.95 | 78 | 85.5 | 18 | 65 | 116.28% | YES |
| SNDK 260213P00417500 | 417.50 | 1.1 | 0.5 | 0.7 | 61 | 63 | 148.00% | |
| SNDK 260213P00475000 | 475.00 | 3.4 | 3 | 3.8 | 35 | 62 | 142.55% | |
| SNDK 260213P00310000 | 310.00 | 0.09 | 0 | 2.05 | 6 | 61 | 274.32% | |
| SNDK 260213P00270000 | 270.00 | 0.05 | 0 | 0.2 | 5 | 60 | 246.09% | |
| SNDK 260213P00557500 | 557.50 | 16.87 | 15.7 | 17.9 | 46 | 60 | 123.14% | |
| SNDK 260213P00345000 | 345.00 | 0.28 | 0 | 0.95 | 28 | 59 | 209.28% | |
| SNDK 260213P00532500 | 532.50 | 10.7 | 9.5 | 11.6 | 37 | 58 | 127.62% | |
| SNDK 260213P00575000 | 575.00 | 23.58 | 22.7 | 23.9 | 635 | 58 | 122.58% | |
| SNDK 260213P00280000 | 280.00 | 0.05 | 0 | 0.25 | 1 | 55 | 241.02% | |
| SNDK 260213P00535000 | 535.00 | 11.68 | 10.9 | 12.3 | 67 | 55 | 129.80% | |
| SNDK 260213P00640000 | 640.00 | 59.02 | 57.2 | 61.8 | 67 | 54 | 119.42% | YES |
| SNDK 260213P00680000 | 680.00 | 88 | 86 | 94 | 28 | 54 | 115.97% | YES |
| SNDK 260213P00595000 | 595.00 | 31 | 31.3 | 33 | 177 | 54 | 120.76% | |
| SNDK 260213P00240000 | 240.00 | 4 | 0 | 4.3 | 6 | 54 | 416.80% | |
| SNDK 260213P00355000 | 355.00 | 0.23 | 0 | 1.5 | 14 | 53 | 212.74% | |
| SNDK 260213P00285000 | 285.00 | 0.05 | 0 | 4.3 | 23 | 53 | 345.21% | |
| SNDK 260213P00352500 | 352.50 | 0.52 | 0 | 3.1 | 1 | 53 | 241.80% | |
| SNDK 260213P00545000 | 545.00 | 12.7 | 13.4 | 14.9 | 62 | 52 | 128.84% | |
| SNDK 260213P00380000 | 380.00 | 0.17 | 0 | 0.3 | 13 | 51 | 152.54% | |
| SNDK 260213P00585000 | 585.00 | 28.03 | 25.8 | 28.4 | 196 | 49 | 120.22% | |
| SNDK 260213P00547500 | 547.50 | 14.52 | 13.8 | 15.2 | 46 | 48 | 127.05% | |
| SNDK 260213P00295000 | 295.00 | 0.2 | 0 | 0.2 | 13 | 47 | 220.31% | |
| SNDK 260213P00357500 | 357.50 | 0.32 | 0 | 2 | 4 | 45 | 219.63% | |
| SNDK 260213P00365000 | 365.00 | 0.3 | 0 | 1.3 | 16 | 44 | 198.44% | |
| SNDK 260213P00165000 | 165.00 | 0.4 | 0 | 0.7 | 41 | 44 | 445.31% | |
| SNDK 260213P00315000 | 315.00 | 2.14 | 0 | 4.3 | 1 | 43 | 303.47% | |
| SNDK 260213P00435000 | 435.00 | 1.05 | 0.6 | 1.25 | 13 | 43 | 142.63% | |
| SNDK 260213P00465000 | 465.00 | 2.6 | 2.45 | 2.95 | 49 | 43 | 144.68% | |
| SNDK 260213P00625000 | 625.00 | 42.6 | 46.8 | 50 | 13 | 42 | 116.16% | YES |
| SNDK 260213P00497500 | 497.50 | 5.26 | 5 | 5.9 | 12 | 41 | 136.98% | |
| SNDK 260213P00320000 | 320.00 | 0.05 | 0 | 2.05 | 2 | 41 | 262.31% | |
| SNDK 260213P00615000 | 615.00 | 43.38 | 40.6 | 43.8 | 28 | 40 | 116.55% | YES |
| SNDK 260213P00592500 | 592.50 | 30.62 | 28.8 | 31.7 | 187 | 39 | 118.48% | |
| SNDK 260213P00582500 | 582.50 | 24.1 | 24.4 | 27.3 | 36 | 39 | 119.86% | |
| SNDK 260213P00562500 | 562.50 | 18.63 | 17.5 | 19.4 | 70 | 37 | 122.72% | |
| SNDK 260213P00660000 | 660.00 | 69.07 | 70 | 78.5 | 15 | 36 | 118.57% | YES |
| SNDK 260213P00572500 | 572.50 | 22.21 | 21.5 | 23 | 63 | 36 | 122.52% | |
| SNDK 260213P00632500 | 632.50 | 79.93 | 50.9 | 56.9 | 13 | 35 | 117.99% | YES |
| SNDK 260213P00645000 | 645.00 | 75.28 | 59.6 | 65.7 | 1 | 35 | 117.60% | YES |
| SNDK 260213P00637500 | 637.50 | 69.17 | 54.8 | 60.8 | 4 | 34 | 119.67% | YES |
| SNDK 260213P00455000 | 455.00 | 2.25 | 1.6 | 2.25 | 9 | 34 | 143.80% | |
| SNDK 260213P00362500 | 362.50 | 0.38 | 0 | 0.55 | 7 | 33 | 179.10% | |
| SNDK 260213P00527500 | 527.50 | 9.52 | 9.3 | 10.9 | 23 | 33 | 131.45% | |
| SNDK 260213P00225000 | 225.00 | 0.1 | 0 | 4.3 | 30 | 33 | 443.75% | |
| SNDK 260213P00522500 | 522.50 | 8.35 | 8.5 | 9.6 | 40 | 33 | 131.76% | |
| SNDK 260213P00412500 | 412.50 | 0.55 | 0.4 | 0.6 | 107 | 32 | 148.34% | |
| SNDK 260213P00265000 | 265.00 | 0.05 | 0 | 4.3 | 1 | 32 | 375.49% | |
| SNDK 260213P00605000 | 605.00 | 37.17 | 34.7 | 38.1 | 118 | 32 | 116.72% | YES |
| SNDK 260213P00275000 | 275.00 | 0.15 | 0 | 3 | 11 | 31 | 338.77% | |
| SNDK 260213P00597500 | 597.50 | 33.72 | 32.2 | 34 | 26 | 31 | 119.50% | |
| SNDK 260213P00517500 | 517.50 | 8 | 7.3 | 8.9 | 23 | 30 | 132.17% | |
| SNDK 260213P00682500 | 682.50 | 87.5 | 88 | 96.1 | 0 | 30 | 115.58% | YES |
| SNDK 260213P00372500 | 372.50 | 0.57 | 0 | 0.3 | 51 | 30 | 158.59% | |
| SNDK 260213P00175000 | 175.00 | 0.1 | 0 | 0.1 | 10 | 29 | 350.00% | |
| SNDK 260213P00687500 | 687.50 | 89.8 | 92 | 100.9 | 0 | 29 | 116.20% | YES |
| SNDK 260213P00402500 | 402.50 | 0.56 | 0.15 | 0.45 | 32 | 29 | 146.48% | |
| SNDK 260213P00567500 | 567.50 | 20.6 | 19.6 | 21.2 | 118 | 28 | 123.05% | |
| SNDK 260213P00602500 | 602.50 | 36 | 33.6 | 37.1 | 68 | 27 | 117.93% | YES |
| SNDK 260213P00260000 | 260.00 | 0.15 | 0 | 0.9 | 9 | 26 | 304.10% | |
| SNDK 260213P00442500 | 442.50 | 1.35 | 1.1 | 1.6 | 26 | 26 | 145.46% | |
| SNDK 260213P00577500 | 577.50 | 22.17 | 23.5 | 25.2 | 33 | 26 | 122.52% | |
| SNDK 260213P00405000 | 405.00 | 0.95 | 0.2 | 0.5 | 5 | 25 | 147.46% | |
| SNDK 260213P00487500 | 487.50 | 4.67 | 3.8 | 5.3 | 15 | 24 | 140.43% | |
| SNDK 260213P00492500 | 492.50 | 5 | 4.5 | 5.5 | 15 | 24 | 138.86% | |
| SNDK 260213P00612500 | 612.50 | 36.44 | 39 | 42.4 | 21 | 23 | 116.57% | YES |
| SNDK 260213P00587500 | 587.50 | 25.82 | 26.3 | 29.4 | 66 | 23 | 118.65% | |
| SNDK 260213P00375000 | 375.00 | 1.01 | 0 | 0.4 | 2 | 22 | 161.72% | |
| SNDK 260213P00512500 | 512.50 | 7.6 | 7.2 | 8.1 | 27 | 22 | 135.24% | |
| SNDK 260213P00135000 | 135.00 | 0.2 | 0 | 0.4 | 0 | 22 | 482.03% | |
| SNDK 260213P00505000 | 505.00 | 6.54 | 6 | 7.2 | 61 | 22 | 136.95% | |
| SNDK 260213P00125000 | 125.00 | 0.01 | 0 | 0.05 | 0 | 21 | 418.75% | |
| SNDK 260213P00617500 | 617.50 | 40.65 | 41.5 | 46 | 8 | 21 | 116.60% | YES |
| SNDK 260213P00677500 | 677.50 | 102.5 | 84 | 91.2 | 0 | 21 | 114.43% | YES |
| SNDK 260213P00185000 | 185.00 | 0.05 | 0 | 4.8 | 20 | 21 | 536.04% | |
| SNDK 260213P00367500 | 367.50 | 0.3 | 0 | 0.5 | 15 | 21 | 172.66% | |
| SNDK 260213P00210000 | 210.00 | 0.44 | 0 | 4.8 | 80 | 20 | 481.74% | |
| SNDK 260213P00607500 | 607.50 | 39.11 | 36.6 | 39.6 | 216 | 20 | 117.73% | YES |
| SNDK 260213P00537500 | 537.50 | 10.8 | 10.6 | 12.7 | 67 | 20 | 126.86% | |
| SNDK 260213P00452500 | 452.50 | 2.21 | 1.6 | 2.1 | 57 | 19 | 145.00% | |
| SNDK 260213P00245000 | 245.00 | 0.1 | 0 | 4.3 | 1 | 19 | 408.20% | |
| SNDK 260213P00652500 | 652.50 | 71.49 | 64.9 | 72.2 | 7 | 18 | 118.90% | YES |
| SNDK 260213P00445000 | 445.00 | 1.44 | 1.15 | 1.7 | 11 | 18 | 144.63% | |
| SNDK 260213P00800000 | 800.00 | 197 | 195 | 205.6 | 1 | 17 | 162.18% | YES |
| SNDK 260213P00542500 | 542.50 | 13.07 | 11.4 | 14.4 | 33 | 17 | 126.39% | |
| SNDK 260213P00237500 | 237.50 | 0.34 | 0 | 4.3 | 0 | 17 | 421.14% | |
| SNDK 260213P00502500 | 502.50 | 6.9 | 5.8 | 7.2 | 32 | 17 | 139.08% | |
| SNDK 260213P00377500 | 377.50 | 0.3 | 0 | 1.2 | 1 | 17 | 184.18% | |
| SNDK 260213P00485000 | 485.00 | 4.05 | 3.6 | 4.9 | 33 | 16 | 140.43% | |
| SNDK 260213P00347500 | 347.50 | 0.38 | 0 | 1.8 | 1 | 16 | 226.66% | |
| SNDK 260213P00662500 | 662.50 | 68.81 | 72 | 80 | 6 | 16 | 117.60% | YES |
| SNDK 260213P00720000 | 720.00 | 114.1 | 118.4 | 130.6 | 0 | 15 | 106.53% | YES |
| SNDK 260213P00190000 | 190.00 | 0.2 | 0 | 4.8 | 3 | 15 | 524.56% | |
| SNDK 260213P00130000 | 130.00 | 0.15 | 0 | 0.4 | 0 | 15 | 493.75% | |
| SNDK 260213P00220000 | 220.00 | 0.56 | 0 | 4.3 | 10 | 15 | 453.13% | |
| SNDK 260213P00695000 | 695.00 | 92.2 | 99 | 107.3 | 0 | 15 | 117.20% | YES |
| SNDK 260213P00667500 | 667.50 | 98.22 | 76 | 84.3 | 1 | 14 | 118.31% | YES |
| SNDK 260213P00407500 | 407.50 | 0.47 | 0.4 | 0.5 | 16 | 14 | 150.39% | |
| SNDK 260213P00672500 | 672.50 | 111.1 | 80 | 88.3 | 1 | 13 | 117.98% | YES |
| SNDK 260213P00382500 | 382.50 | 0.19 | 0 | 0.6 | 86 | 13 | 163.38% | |
| SNDK 260213P00457500 | 457.50 | 2.1 | 1.6 | 2.4 | 24 | 13 | 142.53% | |
| SNDK 260213P00622500 | 622.50 | 47.88 | 44.6 | 48.7 | 1 | 13 | 115.67% | YES |
| SNDK 260213P00642500 | 642.50 | 87 | 57.7 | 63.9 | 3 | 12 | 117.48% | YES |
| SNDK 260213P00477500 | 477.50 | 6.3 | 3.1 | 4.2 | 66 | 12 | 142.54% | |
| SNDK 260213P00710000 | 710.00 | 84 | 109.2 | 122.2 | 0 | 12 | 110.84% | YES |
| SNDK 260213P00200000 | 200.00 | 0.05 | 0 | 4.8 | 2 | 12 | 502.54% | |
| SNDK 260213P00692500 | 692.50 | 69 | 97 | 105.3 | 7 | 11 | 118.31% | YES |
| SNDK 260213P00472500 | 472.50 | 2.8 | 2.95 | 3.8 | 98 | 11 | 144.82% | |
| SNDK 260213P00705000 | 705.00 | 125.15 | 104.7 | 117 | 1 | 10 | 108.72% | YES |
| SNDK 260213P00627500 | 627.50 | 60 | 47.7 | 53.5 | 1 | 10 | 118.23% | YES |
| SNDK 260213P00715000 | 715.00 | 106 | 114 | 126.4 | 0 | 10 | 109.91% | YES |
| SNDK 260213P00397500 | 397.50 | 0.3 | 0 | 0.4 | 59 | 10 | 143.36% | |
| SNDK 260213P00392500 | 392.50 | 1.84 | 0 | 0.6 | 1 | 10 | 154.88% | |
| SNDK 260213P00230000 | 230.00 | 0.08 | 0 | 4.3 | 1 | 9 | 434.57% | |
| SNDK 260213P00145000 | 145.00 | 0.2 | 0 | 1.1 | 0 | 9 | 516.21% | |
| SNDK 260213P00770000 | 770.00 | 164.8 | 166 | 178.1 | 0 | 9 | 56.25% | YES |
| SNDK 260213P00205000 | 205.00 | 2.16 | 0 | 4.8 | 1 | 9 | 491.99% | |
| SNDK 260213P00685000 | 685.00 | 91.06 | 91 | 98.1 | 2 | 9 | 117.58% | YES |
| SNDK 260213P00170000 | 170.00 | 0.2 | 0 | 4.8 | 1 | 8 | 572.46% | |
| SNDK 260213P00740000 | 740.00 | 141.09 | 137 | 149.8 | 1 | 8 | 104.69% | YES |
| SNDK 260213P00657500 | 657.50 | 71.3 | 68.2 | 76.4 | 0 | 7 | 118.56% | YES |
| SNDK 260213P00232500 | 232.50 | 0.57 | 0 | 4.3 | 22 | 7 | 430.03% | |
| SNDK 260213P00215000 | 215.00 | 0.33 | 0 | 4.3 | 1 | 7 | 462.79% | |
| SNDK 260213P00387500 | 387.50 | 0.47 | 0 | 0.75 | 32 | 7 | 163.77% | |
| SNDK 260213P00750000 | 750.00 | 171 | 147 | 159.8 | 2 | 7 | 109.89% | YES |
| SNDK 260213P00507500 | 507.50 | 6.7 | 6 | 7.4 | 8 | 6 | 134.81% | |
| SNDK 260213P00635000 | 635.00 | 50.5 | 52.5 | 58.8 | 71 | 6 | 118.10% | YES |
| SNDK 260213P00760000 | 760.00 | 128.8 | 156.8 | 169.6 | 5 | 5 | 111.69% | YES |
| SNDK 260213P00462500 | 462.50 | 2.49 | 2.15 | 2.75 | 126 | 4 | 143.97% | |
| SNDK 260213P00482500 | 482.50 | 5.16 | 3.2 | 4.9 | 13 | 4 | 141.21% | |
| SNDK 260213P00422500 | 422.50 | 1.88 | 0.5 | 0.85 | 1 | 4 | 146.29% | |
| SNDK 260213P00160000 | 160.00 | 0.05 | 0 | 1.35 | 1 | 4 | 494.34% | |
| SNDK 260213P00447500 | 447.50 | 1.85 | 1.15 | 1.85 | 15 | 3 | 143.70% | |
| SNDK 260213P00195000 | 195.00 | 2.28 | 0 | 4.8 | 1 | 3 | 513.43% | |
| SNDK 260213P00437500 | 437.50 | 2.4 | 0.6 | 1.35 | 1 | 3 | 141.70% | |
| SNDK 260213P00180000 | 180.00 | 2.16 | 0 | 4.8 | 1 | 3 | 547.85% | |
| SNDK 260213P00697500 | 697.50 | 103.71 | 101 | 109.5 | 2 | 3 | 116.57% | YES |
| SNDK 260213P00707500 | 707.50 | 112.8 | 108 | 119.4 | 0 | 3 | 113.01% | YES |
| SNDK 260213P00880000 | 880.00 | 231.2 | 274.4 | 288 | 3 | 3 | 224.65% | YES |
| SNDK 260213P00150000 | 150.00 | 0.48 | 0 | 4.8 | 0 | 3 | 626.95% | |
| SNDK 260213P00780000 | 780.00 | 103.8 | 176 | 187 | 1 | 3 | 163.97% | YES |
| SNDK 260213P00722500 | 722.50 | 148.8 | 120.7 | 134 | 0 | 2 | 111.40% | YES |
| SNDK 260213P00790000 | 790.00 | 111.5 | 186 | 196.2 | 1 | 2 | 162.61% | YES |
| SNDK 260213P00840000 | 840.00 | 189.5 | 234.5 | 245.5 | 2 | 2 | 181.13% | YES |
| SNDK 260213P00860000 | 860.00 | 207.4 | 254.4 | 265 | 2 | 2 | 184.64% | YES |
| SNDK 260213P00427500 | 427.50 | 1.15 | 0.55 | 1 | 5 | 2 | 145.12% | |
| SNDK 260213P00900000 | 900.00 | 246.1 | 293.7 | 309 | 1 | 1 | 242.70% | YES |
| SNDK 260213P00702500 | 702.50 | 109.2 | 103 | 114.8 | 2 | 1 | 111.08% | YES |
| SNDK 260213P00820000 | 820.00 | 202.5 | 214.6 | 226 | 0 | 1 | 176.46% | YES |
| SNDK 260213P00785000 | 785.00 | 189.8 | 181 | 194 | 0 | 1 | 106.98% | YES |
| SNDK 260213P00467500 | 467.50 | 2.61 | 2.45 | 3.1 | 48 | 1 | 143.12% | |
| SNDK 260213P00730000 | 730.00 | 105.8 | 128.3 | 139.5 | 0 | 1 | 105.84% | YES |
| SNDK 260213P00890000 | 890.00 | 229.9 | 283.9 | 299.8 | 4 | 1 | 244.34% | YES |
| SNDK 260213P00870000 | 870.00 | 223.9 | 264.4 | 275.3 | 1 | 1 | 192.82% | YES |
| SNDK 260213P00140000 | 140.00 | 0.05 | 0 | 4.8 | 1 | 1 | 657.23% | |
| SNDK 260213P00712500 | 712.50 | 80.38 | 112 | 124.6 | 0 | 1 | 113.26% | YES |
| SNDK 260213P00940000 | 940.00 | 283.5 | 333.7 | 349.4 | 0 | 0 | 264.40% | YES |
| SNDK 260213P00945000 | 945.00 | 341 | 338.7 | 353.9 | 0 | 0 | 262.33% | YES |
| SNDK 260213P00432500 | 432.50 | 1.06 | 0.6 | 1.15 | 58 | 0 | 143.55% | |
| SNDK 260213P00950000 | 950.00 | 302 | 343.7 | 358.9 | 0 | 0 | 264.51% | YES |
| SNDK 260213P00990000 | 990.00 | 318.2 | 383.7 | 399 | 0 | 0 | 282.30% | YES |
| SNDK 260213P01000000 | 1000.00 | 415.5 | 393.7 | 408 | 0 | 0 | 276.90% | YES |
| SNDK 260213P01010000 | 1010.00 | 361.25 | 403.7 | 419.1 | 0 | 0 | 291.31% | YES |
| SNDK 260213P01020000 | 1020.00 | 411.8 | 413.7 | 429 | 0 | 0 | 294.36% | YES |
| SNDK 260213P01060000 | 1060.00 | 460.8 | 453.7 | 469.1 | 0 | 0 | 310.62% | YES |
This page displays the full SNDK options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 approaches.
