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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260618C00065000 | 11/5 9:30 AM | 65.00 | 145.00 | 154.4 | 157.8 | 11.30 | 8.45% | 1 | 6 | 117.55% | Yes |
| SNDK260618C00080000 | 10/22 9:42 AM | 80.00 | 84.50 | 142 | 145.2 | 0.00 | 0.00% | 0 | 1 | 112.54% | Yes |
| SNDK260618C00095000 | 10/29 9:48 AM | 95.00 | 108.80 | 130.3 | 133.5 | 0.00 | 0.00% | 1 | 1 | 109.11% | Yes |
| SNDK260618C00100000 | 11/4 9:32 AM | 100.00 | 103.25 | 126.6 | 129.5 | 0.00 | 0.00% | 1 | 3 | 107.72% | Yes |
| SNDK260618C00105000 | 10/22 9:35 AM | 105.00 | 66.50 | 122.9 | 126 | 0.00 | 0.00% | 2 | 2 | 107.01% | Yes |
| SNDK260618C00110000 | 10/20 10:05 AM | 110.00 | 62.57 | 119.4 | 122.5 | 0.00 | 0.00% | 0 | 2 | 106.39% | Yes |
| SNDK260618C00115000 | 10/22 9:34 AM | 115.00 | 60.00 | 116 | 119 | 0.00 | 0.00% | 0 | 1 | 105.70% | Yes |
| SNDK260618C00120000 | 10/28 12:49 PM | 120.00 | 77.02 | 112.5 | 116 | 0.00 | 0.00% | 1 | 2 | 105.37% | Yes |
| SNDK260618C00125000 | 10/31 11:42 AM | 125.00 | 93.65 | 109.4 | 112.5 | 0.00 | 0.00% | 3 | 31 | 104.68% | Yes |
| SNDK260618C00130000 | 10/14 2:00 PM | 130.00 | 38.15 | 106.2 | 109.5 | 0.00 | 0.00% | 3 | 2 | 104.33% | Yes |
| SNDK260618C00140000 | 10/27 3:45 PM | 140.00 | 67.30 | 100.1 | 103.5 | 0.00 | 0.00% | 1 | 3 | 103.45% | Yes |
| SNDK260618C00145000 | 10/24 12:35 PM | 145.00 | 74.00 | 97.3 | 100.5 | 0.00 | 0.00% | 1 | 3 | 103.04% | Yes |
| SNDK260618C00150000 | 10/31 3:29 PM | 150.00 | 82.30 | 94.6 | 98 | 0.00 | 0.00% | 3 | 22 | 103.13% | Yes |
| SNDK260618C00155000 | 10/23 9:56 AM | 155.00 | 51.00 | 91.9 | 95.5 | 0.00 | 0.00% | 0 | 1 | 103.03% | Yes |
| SNDK260618C00160000 | 10/30 10:23 AM | 160.00 | 78.10 | 89.3 | 92.5 | 0.00 | 0.00% | 3 | 3 | 102.39% | Yes |
| SNDK260618C00165000 | 11/4 9:40 AM | 165.00 | 68.50 | 86.8 | 90 | 0.00 | 0.00% | 2 | 11 | 102.22% | Yes |
| SNDK260618C00170000 | 11/4 10:36 AM | 170.00 | 72.50 | 84.4 | 87.5 | 0.00 | 0.00% | 2 | 10 | 102.01% | Yes |
| SNDK260618C00175000 | 11/3 10:16 AM | 175.00 | 63.80 | 81.9 | 85.5 | 0.00 | 0.00% | 1 | 285 | 102.04% | Yes |
| SNDK260618C00180000 | 11/4 1:51 PM | 180.00 | 68.44 | 79.7 | 83 | 0.00 | 0.00% | 1 | 57 | 101.76% | Yes |
| SNDK260618C00185000 | 11/5 11:57 AM | 185.00 | 74.20 | 77.6 | 81 | 6.26 | 9.21% | 3 | 19 | 101.91% | Yes |
| SNDK260618C00190000 | 11/5 3:44 PM | 190.00 | 77.40 | 75.5 | 79 | 14.80 | 23.64% | 3 | 126 | 101.93% | Yes |
| SNDK260618C00195000 | 11/5 11:21 AM | 195.00 | 68.00 | 73.4 | 77 | 5.30 | 8.45% | 2 | 31 | 101.85% | Yes |
| SNDK260618C00200000 | 11/5 9:53 AM | 200.00 | 70.83 | 71.5 | 75.3 | 11.44 | 19.26% | 1 | 153 | 102.08% | Yes |
| SNDK260618C00210000 | 11/5 12:23 PM | 210.00 | 66.00 | 68.3 | 71.5 | 8.10 | 13.99% | 22 | 57 | 102.40% | Yes |
| SNDK260618C00220000 | 11/5 2:05 PM | 220.00 | 68.40 | 64.3 | 68.1 | 13.23 | 23.98% | 10 | 31 | 102.04% | No |
| SNDK260618C00230000 | 11/5 11:20 AM | 230.00 | 57.30 | 61.6 | 65 | 4.30 | 8.11% | 3 | 61 | 102.61% | No |
| SNDK260618C00240000 | 11/5 12:10 PM | 240.00 | 55.65 | 58.5 | 61.4 | 1.55 | 2.87% | 6 | 35 | 102.18% | No |
| SNDK260618C00250000 | 11/5 2:52 PM | 250.00 | 57.05 | 55.5 | 58.9 | 11.34 | 24.81% | 21 | 111 | 102.40% | No |
| SNDK260618C00260000 | 11/5 2:40 PM | 260.00 | 53.81 | 52.9 | 56.3 | 9.62 | 21.77% | 8 | 50 | 102.59% | No |
| SNDK260618C00270000 | 11/5 11:25 AM | 270.00 | 48.30 | 50.5 | 53.8 | 6.45 | 15.41% | 13 | 260 | 102.76% | No |
| SNDK260618C00280000 | 11/5 10:29 AM | 280.00 | 45.90 | 48.2 | 51.9 | 5.10 | 12.50% | 4 | 29 | 103.24% | No |
| SNDK260618C00290000 | 11/5 1:08 PM | 290.00 | 46.70 | 46 | 49.7 | 10.25 | 28.12% | 18 | 43 | 103.36% | No |
| SNDK260618C00300000 | 11/5 1:03 PM | 300.00 | 45.00 | 45 | 46.7 | 9.23 | 25.80% | 63 | 239 | 103.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK260618P00065000 | 10/31 9:30 AM | 65.00 | 3.20 | 1.9 | 4.1 | 0.00 | 0.00% | 5 | 9 | 105.37% | No |
| SNDK260618P00070000 | 11/5 2:51 PM | 70.00 | 3.35 | 2.75 | 4.9 | -0.05 | -1.47% | 2 | 21 | 105.57% | No |
| SNDK260618P00075000 | 10/9 9:41 AM | 75.00 | 8.07 | 2.55 | 5.9 | 0.00 | 0.00% | 0 | 1 | 102.32% | No |
| SNDK260618P00080000 | 10/31 9:30 AM | 80.00 | 5.30 | 3.1 | 6.3 | 0.00 | 0.00% | 2 | 2 | 99.56% | No |
| SNDK260618P00085000 | 10/31 1:11 PM | 85.00 | 7.09 | 4.3 | 7.1 | 0.00 | 0.00% | 1 | 2 | 99.58% | No |
| SNDK260618P00100000 | 11/5 11:52 AM | 100.00 | 10.00 | 8.2 | 10 | -0.40 | -3.85% | 1 | 35 | 98.65% | No |
| SNDK260618P00105000 | 11/3 9:30 AM | 105.00 | 9.70 | 9 | 11.5 | 0.00 | 0.00% | 3 | 243 | 97.74% | No |
| SNDK260618P00110000 | 11/3 9:30 AM | 110.00 | 11.00 | 10 | 13 | 0.00 | 0.00% | 8 | 8 | 96.94% | No |
| SNDK260618P00120000 | 10/23 1:02 PM | 120.00 | 22.80 | 13 | 16 | 0.00 | 0.00% | 1 | 4 | 96.19% | No |
| SNDK260618P00125000 | 11/3 11:57 AM | 125.00 | 17.60 | 14.5 | 17.5 | 0.00 | 0.00% | 1 | 11 | 95.47% | No |
| SNDK260618P00130000 | 10/17 10:04 AM | 130.00 | 31.99 | 16.5 | 19.5 | 0.00 | 0.00% | 6 | 1 | 95.85% | No |
| SNDK260618P00135000 | 10/13 2:37 PM | 135.00 | 36.19 | 18.1 | 21 | 0.00 | 0.00% | 0 | 1 | 94.86% | No |
| SNDK260618P00140000 | 10/24 3:42 PM | 140.00 | 28.90 | 19.6 | 23 | 0.00 | 0.00% | 2 | 1 | 94.20% | No |
| SNDK260618P00145000 | 10/24 3:06 PM | 145.00 | 31.50 | 22.1 | 25 | 0.00 | 0.00% | 1 | 2 | 94.51% | No |
| SNDK260618P00150000 | 11/3 10:54 AM | 150.00 | 29.00 | 24.4 | 27.5 | 0.00 | 0.00% | 3 | 64 | 94.92% | No |
| SNDK260618P00160000 | 11/4 10:41 AM | 160.00 | 34.10 | 29 | 32 | 0.00 | 0.00% | 1 | 2 | 94.63% | No |
| SNDK260618P00165000 | 10/28 12:49 PM | 165.00 | 42.30 | 31.1 | 34.5 | 0.00 | 0.00% | 1 | 3 | 94.30% | No |
| SNDK260618P00170000 | 10/28 2:20 PM | 170.00 | 46.21 | 33.7 | 37 | 0.00 | 0.00% | 3 | 267 | 94.31% | No |
| SNDK260618P00175000 | 11/5 11:35 AM | 175.00 | 39.93 | 36.4 | 39.5 | -2.62 | -6.16% | 1 | 6 | 94.26% | No |
| SNDK260618P00180000 | 11/5 10:09 AM | 180.00 | 43.21 | 38.8 | 42.5 | -2.62 | -5.72% | 1 | 3 | 94.25% | No |
| SNDK260618P00185000 | 11/3 1:39 PM | 185.00 | 45.86 | 41.9 | 45 | 0.00 | 0.00% | 1 | 35 | 94.29% | No |
| SNDK260618P00190000 | 11/5 2:24 PM | 190.00 | 45.60 | 44.3 | 47.7 | -2.61 | -5.41% | 7 | 54 | 93.78% | No |
| SNDK260618P00195000 | 11/5 2:40 PM | 195.00 | 49.98 | 47.1 | 51 | -3.02 | -5.70% | 1 | 53 | 94.02% | No |
| SNDK260618P00200000 | 11/5 1:58 PM | 200.00 | 51.53 | 50.3 | 54 | -6.47 | -11.16% | 2 | 6 | 94.21% | No |
| SNDK260618P00210000 | 10/29 3:24 PM | 210.00 | 62.02 | 56.4 | 60 | 0.00 | 0.00% | 1 | 1 | 94.03% | No |
| SNDK260618P00220000 | 10/29 3:49 PM | 220.00 | 68.40 | 62.5 | 66.5 | 0.00 | 0.00% | 1 | 4 | 93.87% | Yes |
| SNDK260618P00230000 | 10/29 11:36 AM | 230.00 | 78.00 | 69.2 | 73.1 | 0.00 | 0.00% | 252 | 274 | 93.90% | Yes |
| SNDK260618P00240000 | 11/5 10:48 AM | 240.00 | 80.60 | 76.2 | 80 | -3.70 | -4.39% | 6 | 26 | 94.06% | Yes |
| SNDK260618P00250000 | 11/5 1:02 PM | 250.00 | 85.75 | 83.2 | 87 | -13.25 | -13.38% | 3 | 2 | 94.00% | Yes |
| SNDK260618P00300000 | 11/5 11:24 AM | 300.00 | 127.10 | 120.8 | 124.7 | -3.40 | -2.61% | 10 | 10 | 93.88% | Yes |
