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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260320C00022500 | 11/4 9:31 AM | 22.50 | 169.10 | 193.2 | 196.4 | 0.00 | 0.00% | 1 | 3 | 195.80% | Yes |
| SNDK260320C00025000 | 11/4 2:59 PM | 25.00 | 170.58 | 190.8 | 194 | 0.00 | 0.00% | 16 | 1 | 190.04% | Yes |
| SNDK260320C00030000 | 10/29 9:45 AM | 30.00 | 161.70 | 185.9 | 189 | 0.00 | 0.00% | 1 | 14 | 174.95% | Yes |
| SNDK260320C00035000 | 11/4 9:30 AM | 35.00 | 156.30 | 181.1 | 184.3 | 0.00 | 0.00% | 1 | 23 | 168.02% | Yes |
| SNDK260320C00040000 | 10/17 3:15 PM | 40.00 | 103.60 | 176.2 | 179.5 | 0.00 | 0.00% | 20 | 32 | 159.08% | Yes |
| SNDK260320C00045000 | 10/15 2:45 PM | 45.00 | 98.50 | 171.3 | 174.8 | 0.00 | 0.00% | 10 | 264 | 152.10% | Yes |
| SNDK260320C00050000 | 10/7 2:47 PM | 50.00 | 73.70 | 166.6 | 169.9 | 0.00 | 0.00% | 2 | 126 | 145.65% | Yes |
| SNDK260320C00055000 | 11/4 9:30 AM | 55.00 | 135.40 | 162 | 165.1 | 0.00 | 0.00% | 1 | 132 | 141.09% | Yes |
| SNDK260320C00060000 | 11/4 2:04 PM | 60.00 | 142.25 | 157.3 | 160.5 | 0.00 | 0.00% | 1 | 334 | 137.21% | Yes |
| SNDK260320C00065000 | 11/5 1:39 PM | 65.00 | 155.68 | 152.5 | 155.7 | 39.21 | 33.67% | 1 | 258 | 131.49% | Yes |
| SNDK260320C00070000 | 10/30 10:03 AM | 70.00 | 133.07 | 147.8 | 151.1 | 0.00 | 0.00% | 3 | 388 | 127.71% | Yes |
| SNDK260320C00075000 | 10/27 9:48 AM | 75.00 | 111.30 | 143.4 | 146.6 | 0.00 | 0.00% | 5 | 30 | 125.73% | Yes |
| SNDK260320C00080000 | 11/4 9:30 AM | 80.00 | 111.50 | 138.8 | 142 | 0.00 | 0.00% | 8 | 118 | 122.19% | Yes |
| SNDK260320C00085000 | 11/3 1:46 PM | 85.00 | 125.50 | 134.4 | 137.6 | 0.00 | 0.00% | 1 | 68 | 120.12% | Yes |
| SNDK260320C00090000 | 10/30 10:17 AM | 90.00 | 115.00 | 130 | 133.3 | 0.00 | 0.00% | 1 | 131 | 118.12% | Yes |
| SNDK260320C00095000 | 10/31 10:54 AM | 95.00 | 112.00 | 125.7 | 129 | 0.00 | 0.00% | 3 | 164 | 116.17% | Yes |
| SNDK260320C00100000 | 11/5 2:48 PM | 100.00 | 122.46 | 121.5 | 124.8 | 17.93 | 17.15% | 52 | 413 | 114.58% | Yes |
| SNDK260320C00105000 | 10/28 11:05 AM | 105.00 | 75.00 | 117.2 | 120.7 | 0.00 | 0.00% | 17 | 89 | 112.71% | Yes |
| SNDK260320C00110000 | 11/3 9:41 AM | 110.00 | 103.47 | 113.3 | 116.7 | 0.00 | 0.00% | 1 | 59 | 111.80% | Yes |
| SNDK260320C00115000 | 11/3 9:57 AM | 115.00 | 93.05 | 109.5 | 112.8 | 0.00 | 0.00% | 2 | 80 | 111.02% | Yes |
| SNDK260320C00120000 | 11/5 9:46 AM | 120.00 | 100.45 | 106 | 108.9 | 7.70 | 8.30% | 1 | 425 | 110.52% | Yes |
| SNDK260320C00125000 | 11/5 11:03 AM | 125.00 | 100.00 | 101.9 | 105.2 | 9.88 | 10.96% | 2 | 539 | 108.95% | Yes |
| SNDK260320C00130000 | 11/5 2:48 PM | 130.00 | 99.31 | 98.1 | 101.2 | 16.32 | 19.67% | 52 | 546 | 107.20% | Yes |
| SNDK260320C00135000 | 11/4 11:23 AM | 135.00 | 78.40 | 94.6 | 98 | 0.00 | 0.00% | 5 | 149 | 107.12% | Yes |
| SNDK260320C00140000 | 11/4 9:30 AM | 140.00 | 67.10 | 91.4 | 94.7 | 0.00 | 0.00% | 1 | 47 | 107.04% | Yes |
| SNDK260320C00145000 | 11/5 12:24 PM | 145.00 | 86.00 | 88.1 | 91.5 | 12.90 | 17.65% | 1 | 129 | 106.66% | Yes |
| SNDK260320C00150000 | 11/5 12:51 PM | 150.00 | 84.50 | 84.9 | 88.5 | 11.50 | 15.75% | 144 | 487 | 106.45% | Yes |
| SNDK260320C00155000 | 11/3 3:54 PM | 155.00 | 77.00 | 81.7 | 85.3 | 0.00 | 0.00% | 15 | 129 | 105.73% | Yes |
| SNDK260320C00160000 | 11/5 12:54 PM | 160.00 | 79.00 | 78.7 | 82.4 | 15.09 | 23.61% | 3 | 250 | 105.45% | Yes |
| SNDK260320C00165000 | 11/5 3:14 PM | 165.00 | 79.30 | 76.1 | 79.5 | 22.30 | 39.12% | 1 | 207 | 105.45% | Yes |
| SNDK260320C00170000 | 11/5 1:23 PM | 170.00 | 75.90 | 73.9 | 76.9 | 14.20 | 23.01% | 1 | 145 | 106.08% | Yes |
| SNDK260320C00175000 | 11/4 3:03 PM | 175.00 | 56.44 | 70.7 | 74.2 | 0.00 | 0.00% | 6 | 61 | 105.16% | Yes |
| SNDK260320C00180000 | 11/5 3:06 PM | 180.00 | 70.50 | 68.2 | 71.1 | 15.60 | 28.42% | 26 | 88 | 104.43% | Yes |
| SNDK260320C00185000 | 11/4 10:09 AM | 185.00 | 54.29 | 66.3 | 69.3 | 0.00 | 0.00% | 3 | 23 | 105.67% | Yes |
| SNDK260320C00190000 | 11/5 3:50 PM | 190.00 | 64.00 | 64 | 67 | 10.40 | 19.40% | 24 | 220 | 105.68% | Yes |
| SNDK260320C00195000 | 11/4 3:23 PM | 195.00 | 50.00 | 61.1 | 64 | 0.00 | 0.00% | 5 | 20 | 104.13% | Yes |
| SNDK260320C00200000 | 11/5 3:29 PM | 200.00 | 61.45 | 59 | 62.2 | 13.45 | 28.02% | 33 | 347 | 104.57% | Yes |
| SNDK260320C00210000 | 11/5 1:34 PM | 210.00 | 57.75 | 54.8 | 57.8 | 14.65 | 33.99% | 15 | 31 | 104.13% | Yes |
| SNDK260320C00220000 | 11/5 3:48 PM | 220.00 | 52.57 | 51.4 | 53.9 | 12.37 | 30.77% | 114 | 535 | 104.43% | No |
| SNDK260320C00230000 | 11/5 1:39 PM | 230.00 | 50.50 | 47.7 | 50.4 | 13.00 | 34.67% | 30 | 18 | 104.29% | No |
| SNDK260320C00240000 | 11/5 3:08 PM | 240.00 | 46.90 | 44.7 | 48.1 | 10.55 | 29.02% | 7 | 39 | 105.49% | No |
| SNDK260320C00250000 | 11/5 3:43 PM | 250.00 | 43.50 | 41.7 | 44.5 | 10.77 | 32.91% | 77 | 123 | 104.99% | No |
| SNDK260320C00260000 | 11/5 12:13 PM | 260.00 | 39.70 | 39 | 42 | 8.20 | 26.03% | 2 | 9 | 105.42% | No |
| SNDK260320C00270000 | 11/4 2:04 PM | 270.00 | 30.00 | 36.5 | 39.8 | 0.00 | 0.00% | 2 | 287 | 105.95% | No |
| SNDK260320C00280000 | 11/5 2:37 PM | 280.00 | 35.90 | 34.1 | 37.3 | 8.90 | 32.96% | 3 | 6 | 105.93% | No |
| SNDK260320C00300000 | 11/5 3:49 PM | 300.00 | 32.10 | 30.2 | 33.2 | 8.58 | 36.48% | 229 | 29 | 106.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260320P00022500 | 11/5 10:56 AM | 22.50 | 0.15 | 0 | 0.45 | -0.05 | -25.00% | 20 | 3 | 161.52% | No |
| SNDK260320P00025000 | 11/5 10:40 AM | 25.00 | 0.10 | 0 | 0.35 | -0.25 | -71.43% | 5 | 30 | 148.83% | No |
| SNDK260320P00030000 | 9/18 3:41 PM | 30.00 | 0.23 | 0.05 | 2.5 | 0.00 | 0.00% | 2 | 9 | 184.86% | No |
| SNDK260320P00035000 | 11/3 3:43 PM | 35.00 | 0.35 | 0 | 2.4 | 0.00 | 0.00% | 3 | 54 | 168.07% | No |
| SNDK260320P00040000 | 9/23 2:39 PM | 40.00 | 0.79 | 0 | 0 | 0.00 | 0.00% | 5 | 35 | 50.00% | No |
| SNDK260320P00045000 | 10/7 11:14 AM | 45.00 | 1.63 | 0 | 2 | 0.00 | 0.00% | 3 | 549 | 140.04% | No |
| SNDK260320P00050000 | 11/4 3:59 PM | 50.00 | 1.00 | 0.15 | 1 | 0.00 | 0.00% | 48 | 96 | 119.24% | No |
| SNDK260320P00055000 | 9/16 12:51 PM | 55.00 | 2.37 | 0.55 | 4.5 | 0.00 | 0.00% | 1 | 94 | 147.78% | No |
| SNDK260320P00060000 | 10/24 11:32 AM | 60.00 | 1.91 | 0.35 | 3.1 | 0.00 | 0.00% | 1 | 484 | 127.83% | No |
| SNDK260320P00065000 | 11/5 12:54 PM | 65.00 | 1.35 | 0.55 | 3.3 | -0.15 | -10.00% | 10 | 105 | 123.07% | No |
| SNDK260320P00070000 | 10/31 9:30 AM | 70.00 | 2.00 | 0.6 | 3.4 | 0.00 | 0.00% | 1 | 56 | 116.94% | No |
| SNDK260320P00075000 | 11/4 10:06 AM | 75.00 | 2.25 | 1.1 | 3.5 | 0.00 | 0.00% | 3 | 32 | 113.79% | No |
| SNDK260320P00080000 | 11/5 1:45 PM | 80.00 | 2.25 | 0.9 | 2.65 | 0.95 | 73.08% | 5 | 387 | 101.59% | No |
| SNDK260320P00085000 | 10/29 3:57 PM | 85.00 | 4.27 | 1.3 | 4.8 | 0.00 | 0.00% | 1 | 80 | 108.57% | No |
| SNDK260320P00090000 | 11/5 10:09 AM | 90.00 | 4.04 | 1.95 | 5.5 | -1.66 | -29.12% | 1 | 238 | 108.06% | No |
| SNDK260320P00095000 | 10/31 9:30 AM | 95.00 | 4.80 | 2.2 | 6 | 0.00 | 0.00% | 1 | 36 | 104.92% | No |
| SNDK260320P00100000 | 11/5 2:43 PM | 100.00 | 4.90 | 3.7 | 6.1 | -3.43 | -41.18% | 2 | 411 | 104.43% | No |
| SNDK260320P00105000 | 11/3 10:23 AM | 105.00 | 6.50 | 4.9 | 7 | 0.00 | 0.00% | 3 | 48 | 104.85% | No |
| SNDK260320P00110000 | 11/5 11:10 AM | 110.00 | 7.40 | 5.5 | 8 | -0.60 | -7.50% | 1 | 121 | 103.40% | No |
| SNDK260320P00115000 | 10/23 10:30 AM | 115.00 | 15.00 | 6.6 | 9.5 | 0.00 | 0.00% | 4 | 92 | 104.00% | No |
| SNDK260320P00120000 | 11/5 10:22 AM | 120.00 | 10.00 | 7.9 | 10.4 | -0.30 | -2.91% | 11 | 1566 | 103.21% | No |
| SNDK260320P00125000 | 11/3 9:30 AM | 125.00 | 10.00 | 9.1 | 11.8 | 0.00 | 0.00% | 1 | 230 | 102.89% | No |
| SNDK260320P00130000 | 10/29 3:19 PM | 130.00 | 14.50 | 10.7 | 11.7 | 0.00 | 0.00% | 5 | 339 | 100.23% | No |
| SNDK260320P00135000 | 11/5 1:03 PM | 135.00 | 14.00 | 11 | 14.2 | -1.40 | -9.09% | 1 | 16 | 99.75% | No |
| SNDK260320P00140000 | 11/5 11:24 AM | 140.00 | 15.80 | 13 | 16 | 0.28 | 1.80% | 2 | 10 | 100.58% | No |
| SNDK260320P00145000 | 11/5 1:28 PM | 145.00 | 16.05 | 14.1 | 16.2 | -3.35 | -17.27% | 11 | 22 | 97.20% | No |
| SNDK260320P00150000 | 11/5 2:29 PM | 150.00 | 17.90 | 17.5 | 19.5 | -2.63 | -12.81% | 29 | 111 | 101.63% | No |
| SNDK260320P00155000 | 11/5 3:51 PM | 155.00 | 20.00 | 17.5 | 20.2 | -4.54 | -18.50% | 3 | 23 | 97.13% | No |
| SNDK260320P00160000 | 11/3 10:32 AM | 160.00 | 27.20 | 19.5 | 23.1 | 0.00 | 0.00% | 10 | 109 | 98.27% | No |
| SNDK260320P00165000 | 11/5 11:20 AM | 165.00 | 26.20 | 21.7 | 25.2 | -1.60 | -5.76% | 6 | 19 | 98.29% | No |
| SNDK260320P00170000 | 11/3 12:01 PM | 170.00 | 29.00 | 23.9 | 27.2 | 0.00 | 0.00% | 1 | 30 | 97.95% | No |
| SNDK260320P00175000 | 11/3 10:12 AM | 175.00 | 34.70 | 26.5 | 29.3 | 0.00 | 0.00% | 4 | 66 | 97.99% | No |
| SNDK260320P00180000 | 11/5 1:21 PM | 180.00 | 31.00 | 29.2 | 32.4 | -4.95 | -13.77% | 2 | 17 | 99.07% | No |
| SNDK260320P00185000 | 11/4 3:48 PM | 185.00 | 39.17 | 31 | 34.1 | 0.00 | 0.00% | 1 | 24 | 97.31% | No |
| SNDK260320P00190000 | 11/5 1:40 PM | 190.00 | 35.60 | 34 | 37.4 | -6.28 | -15.00% | 10 | 3 | 98.50% | No |
| SNDK260320P00195000 | 11/5 11:57 AM | 195.00 | 41.00 | 36.5 | 39.4 | -3.25 | -7.34% | 4 | 14 | 97.53% | No |
| SNDK260320P00200000 | 11/5 1:59 PM | 200.00 | 40.50 | 39.3 | 42 | -7.03 | -14.79% | 24 | 25 | 97.36% | No |
| SNDK260320P00210000 | 11/5 1:59 PM | 210.00 | 46.20 | 44.9 | 47.6 | -7.28 | -13.61% | 28 | 2 | 96.94% | No |
| SNDK260320P00220000 | 11/5 3:32 PM | 220.00 | 52.93 | 51 | 53.6 | -18.97 | -26.38% | 12 | 1 | 96.82% | Yes |
| SNDK260320P00240000 | 10/27 10:50 AM | 240.00 | 83.50 | 64.3 | 67.2 | 0.00 | 0.00% | 0 | 1 | 97.53% | Yes |
| SNDK260320P00270000 | 11/5 1:58 PM | 270.00 | 86.70 | 86 | 88.8 | -9.50 | -9.88% | 3 | 2 | 97.86% | Yes |
