Detailed SNDK options chain for 2026-08-14 – 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 – 2026-08-14 – 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 2026-08-14.
This SNDK 2026-08-14 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 2026-08-14. 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 260814C01770000 | 1770.00 | 134.1 | 106.3 | 115.7 | 53 | 207 | 157.81% | |
| SNDK 260814C01765000 | 1765.00 | 134.9 | 108.3 | 116.9 | 3 | 202 | 158.19% | |
| SNDK 260814C03070000 | 3070.00 | 5.2 | 6 | 8.9 | 27 | 180 | 153.33% | |
| SNDK 260814C02000000 | 2000.00 | 66.65 | 63.9 | 73.6 | 74 | 170 | 155.93% | |
| SNDK 260814C02020000 | 2020.00 | 77.95 | 60.5 | 70.5 | 2 | 130 | 155.43% | |
| SNDK 260814C01740000 | 1740.00 | 120.9 | 114.1 | 123.1 | 2 | 126 | 158.52% | |
| SNDK 260814C01660000 | 1660.00 | 125.5 | 135.6 | 144.8 | 3 | 113 | 159.93% | |
| SNDK 260814C01655000 | 1655.00 | 155 | 137.4 | 146.6 | 1 | 111 | 160.26% | |
| SNDK 260814C01430000 | 1430.00 | 248.15 | 221 | 230.9 | 19 | 111 | 167.70% | |
| SNDK 260814C01830000 | 1830.00 | 96.84 | 93.4 | 102.7 | 101 | 102 | 157.23% | |
| SNDK 260814C01975000 | 1975.00 | 67.68 | 67 | 76.8 | 100 | 100 | 155.62% | |
| SNDK 260814C02100000 | 2100.00 | 54.2 | 50.7 | 60.5 | 7 | 93 | 155.24% | |
| SNDK 260814C01675000 | 1675.00 | 139.35 | 131.7 | 140.4 | 1 | 91 | 159.76% | |
| SNDK 260814C02180000 | 2180.00 | 44.2 | 41.9 | 51.5 | 4 | 89 | 154.58% | |
| SNDK 260814C01650000 | 1650.00 | 154.16 | 139.1 | 147.9 | 26 | 81 | 160.38% | |
| SNDK 260814C03000000 | 3000.00 | 10 | 3.8 | 12.5 | 7 | 79 | 152.05% | |
| SNDK 260814C01910000 | 1910.00 | 84.69 | 78 | 86.9 | 3 | 73 | 156.11% | |
| SNDK 260814C03050000 | 3050.00 | 12.81 | 4 | 9.3 | 10 | 70 | 149.61% | |
| SNDK 260814C01700000 | 1700.00 | 135 | 124.4 | 133.7 | 28 | 69 | 159.24% | |
| SNDK 260814C01500000 | 1500.00 | 193.9 | 191.1 | 201 | 74 | 69 | 164.84% | |
| SNDK 260814C01930000 | 1930.00 | 92.6 | 74.4 | 84.4 | 3 | 67 | 156.23% | |
| SNDK 260814C02400000 | 2400.00 | 30.6 | 25.1 | 33.4 | 6 | 66 | 153.70% | |
| SNDK 260814C01800000 | 1800.00 | 103 | 98.9 | 108.9 | 20 | 63 | 157.18% | |
| SNDK 260814C01600000 | 1600.00 | 161.96 | 154.4 | 164 | 12 | 61 | 161.53% | |
| SNDK 260814C01575000 | 1575.00 | 169.95 | 163.2 | 172.9 | 51 | 60 | 162.46% | |
| SNDK 260814C01925000 | 1925.00 | 208.35 | 76.3 | 84.8 | 30 | 60 | 156.53% | |
| SNDK 260814C01435000 | 1435.00 | 250 | 216.2 | 229.2 | 2 | 55 | 166.78% | |
| SNDK 260814C02005000 | 2005.00 | 134.17 | 62 | 72 | 54 | 54 | 154.99% | |
| SNDK 260814C02200000 | 2200.00 | 41.85 | 41.7 | 49.8 | 13 | 51 | 155.54% | |
| SNDK 260814C02140000 | 2140.00 | 130 | 46 | 53.8 | 51 | 50 | 153.84% | |
| SNDK 260814C01540000 | 1540.00 | 176.3 | 174.5 | 185.2 | 91 | 49 | 162.96% | |
| SNDK 260814C01450000 | 1450.00 | 216.39 | 209.1 | 222.9 | 25 | 48 | 166.10% | |
| SNDK 260814C01460000 | 1460.00 | 213.02 | 208.6 | 218.1 | 6 | 47 | 166.86% | |
| SNDK 260814C01900000 | 1900.00 | 84 | 80.1 | 89.5 | 31 | 47 | 156.67% | |
| SNDK 260814C02310000 | 2310.00 | 36.1 | 33.9 | 38 | 33 | 43 | 154.66% | |
| SNDK 260814C02300000 | 2300.00 | 40.2 | 31 | 41 | 40 | 42 | 153.85% | |
| SNDK 260814C02330000 | 2330.00 | 34.3 | 33.6 | 37.1 | 22 | 41 | 155.66% | |
| SNDK 260814C01550000 | 1550.00 | 178.33 | 170.5 | 182.1 | 18 | 38 | 162.74% | |
| SNDK 260814C01615000 | 1615.00 | 208.3 | 148.3 | 159.3 | 35 | 36 | 160.80% | |
| SNDK 260814C02440000 | 2440.00 | 33.85 | 22.2 | 32.2 | 32 | 35 | 154.04% | |
| SNDK 260814C01505000 | 1505.00 | 247.75 | 187.5 | 199.5 | 25 | 35 | 164.28% | |
| SNDK 260814C01980000 | 1980.00 | 75 | 66.2 | 75.5 | 2 | 35 | 155.33% | |
| SNDK 260814C01560000 | 1560.00 | 185.8 | 166.3 | 178.1 | 23 | 32 | 162.10% | |
| SNDK 260814C01610000 | 1610.00 | 158.2 | 149.9 | 161.1 | 2 | 32 | 160.98% | |
| SNDK 260814C01680000 | 1680.00 | 146.2 | 128.7 | 139 | 1 | 32 | 159.10% | |
| SNDK 260814C03020000 | 3020.00 | 63.15 | 5.3 | 12.6 | 20 | 29 | 155.48% | |
| SNDK 260814C01750000 | 1750.00 | 111.2 | 110.6 | 120.5 | 9 | 28 | 157.94% | |
| SNDK 260814C02500000 | 2500.00 | 24 | 19.8 | 29.7 | 19 | 28 | 155.05% | |
| SNDK 260814C02150000 | 2150.00 | 47.5 | 47.2 | 55.1 | 98 | 28 | 156.11% | |
| SNDK 260814C02010000 | 2010.00 | 68.94 | 61.2 | 71.2 | 2 | 26 | 154.87% | |
| SNDK 260814C02860000 | 2860.00 | 13.52 | 9.2 | 16.6 | 15 | 24 | 156.99% | |
| SNDK 260814C02870000 | 2870.00 | 18.15 | 6 | 16 | 3 | 23 | 153.00% | |
| SNDK 260814C02900000 | 2900.00 | 45.8 | 7.5 | 16.7 | 4 | 23 | 157.37% | |
| SNDK 260814C01850000 | 1850.00 | 93.22 | 90.5 | 98.4 | 2 | 23 | 157.35% | |
| SNDK 260814C02070000 | 2070.00 | 57.5 | 53.5 | 63.5 | 8 | 23 | 154.72% | |
| SNDK 260814C01950000 | 1950.00 | 87.97 | 72.1 | 80.6 | 1 | 22 | 156.26% | |
| SNDK 260814C01990000 | 1990.00 | 74.7 | 64.6 | 74.6 | 2 | 21 | 155.46% | |
| SNDK 260814C02520000 | 2520.00 | 30 | 18 | 28 | 10 | 21 | 153.85% | |
| SNDK 260814C02810000 | 2810.00 | 14.6 | 10.2 | 17.4 | 2 | 20 | 156.09% | |
| SNDK 260814C02160000 | 2160.00 | 46.8 | 43.7 | 53.7 | 2 | 20 | 154.65% | |
| SNDK 260814C02570000 | 2570.00 | 49.8 | 15.8 | 25.8 | 19 | 20 | 153.89% | |
| SNDK 260814C01150000 | 1150.00 | 378.6 | 372 | 385.2 | 1 | 19 | 182.48% | YES |
| SNDK 260814C02380000 | 2380.00 | 38 | 29 | 33 | 2 | 19 | 154.39% | |
| SNDK 260814C01440000 | 1440.00 | 221.59 | 214.1 | 227.3 | 5 | 18 | 166.73% | |
| SNDK 260814C01000000 | 1000.00 | 501 | 474.1 | 486.9 | 4 | 18 | 192.07% | YES |
| SNDK 260814C01720000 | 1720.00 | 183 | 117.7 | 128.3 | 1 | 18 | 158.35% | |
| SNDK 260814C01710000 | 1710.00 | 152.23 | 119.6 | 130.9 | 4 | 18 | 158.26% | |
| SNDK 260814C02700000 | 2700.00 | 18.4 | 14 | 18.6 | 2 | 17 | 154.50% | |
| SNDK 260814C01530000 | 1530.00 | 180.1 | 176.9 | 189.6 | 8 | 16 | 163.04% | |
| SNDK 260814C01570000 | 1570.00 | 165 | 163.4 | 172.9 | 3 | 15 | 161.46% | |
| SNDK 260814C01535000 | 1535.00 | 262 | 177 | 187.7 | 1 | 14 | 163.56% | |
| SNDK 260814C01890000 | 1890.00 | 92.59 | 80.8 | 90.5 | 5 | 14 | 156.00% | |
| SNDK 260814C02690000 | 2690.00 | 19.3 | 14.3 | 17.6 | 2 | 14 | 153.18% | |
| SNDK 260814C01780000 | 1780.00 | 123.98 | 103.6 | 113.3 | 1 | 14 | 157.50% | |
| SNDK 260814C01670000 | 1670.00 | 142.5 | 131.5 | 142.2 | 1 | 13 | 159.41% | |
| SNDK 260814C01920000 | 1920.00 | 85.16 | 75.5 | 85.5 | 1 | 13 | 155.83% | |
| SNDK 260814C01370000 | 1370.00 | 259.5 | 249.5 | 260.3 | 4 | 13 | 170.90% | YES |
| SNDK 260814C01410000 | 1410.00 | 233.55 | 229.6 | 240.3 | 2 | 13 | 168.47% | |
| SNDK 260814C01870000 | 1870.00 | 104.23 | 83.9 | 93.8 | 3 | 13 | 155.79% | |
| SNDK 260814C02230000 | 2230.00 | 66.2 | 36.7 | 46.7 | 3 | 13 | 154.03% | |
| SNDK 260814C01640000 | 1640.00 | 157.88 | 140.5 | 151.5 | 1 | 12 | 160.23% | |
| SNDK 260814C02250000 | 2250.00 | 49.85 | 38.5 | 45.7 | 3 | 12 | 156.33% | |
| SNDK 260814C01465000 | 1465.00 | 246.1 | 204 | 216 | 19 | 12 | 165.82% | |
| SNDK 260814C01290000 | 1290.00 | 314.8 | 288.7 | 300.3 | 10 | 12 | 173.51% | YES |
| SNDK 260814C01585000 | 1585.00 | 185.7 | 158.6 | 169.2 | 3 | 12 | 161.69% | |
| SNDK 260814C01590000 | 1590.00 | 228.61 | 156.5 | 167.7 | 2 | 12 | 161.48% | |
| SNDK 260814C02600000 | 2600.00 | 18.8 | 17.6 | 23.8 | 5 | 11 | 155.80% | |
| SNDK 260814C02550000 | 2550.00 | 24.33 | 17.6 | 25.5 | 12 | 11 | 153.71% | |
| SNDK 260814C02980000 | 2980.00 | 63.5 | 3.6 | 13.6 | 2 | 11 | 152.39% | |
| SNDK 260814C01425000 | 1425.00 | 254.6 | 220.6 | 234 | 2 | 10 | 167.28% | |
| SNDK 260814C02095000 | 2095.00 | 52.3 | 50.3 | 59.4 | 2 | 10 | 153.99% | |
| SNDK 260814C01785000 | 1785.00 | 115 | 101.8 | 113.3 | 6 | 10 | 157.61% | |
| SNDK 260814C01400000 | 1400.00 | 238.29 | 234.1 | 244.9 | 8 | 10 | 168.83% | |
| SNDK 260814C02220000 | 2220.00 | 47.41 | 37.4 | 47.4 | 3 | 10 | 153.86% | |
| SNDK 260814C01690000 | 1690.00 | 176 | 125.9 | 138 | 9 | 10 | 159.54% | |
| SNDK 260814C02640000 | 2640.00 | 22.5 | 16.3 | 20.4 | 46 | 10 | 154.43% | |
| SNDK 260814C02910000 | 2910.00 | 57.3 | 5.2 | 15.2 | 0 | 10 | 153.15% | |
| SNDK 260814C01840000 | 1840.00 | 130 | 90.6 | 100.3 | 5 | 9 | 156.69% | |
| SNDK 260814C02420000 | 2420.00 | 29.61 | 24.1 | 33.2 | 3 | 8 | 154.48% | |
| SNDK 260814C02340000 | 2340.00 | 40.9 | 28.8 | 38.8 | 1 | 8 | 154.62% | |
| SNDK 260814C01510000 | 1510.00 | 190.3 | 185.4 | 197.2 | 5 | 8 | 163.95% | |
| SNDK 260814C02120000 | 2120.00 | 64.98 | 47.3 | 57.3 | 2 | 8 | 154.16% | |
| SNDK 260814C02800000 | 2800.00 | 15.1 | 8.1 | 17.7 | 15 | 8 | 153.51% | |
| SNDK 260814C02940000 | 2940.00 | 58.5 | 4.6 | 14.6 | 0 | 8 | 153.14% | |
| SNDK 260814C01760000 | 1760.00 | 157.55 | 107.6 | 118.1 | 2 | 8 | 157.58% | |
| SNDK 260814C01685000 | 1685.00 | 111.3 | 127.3 | 137.8 | 2 | 8 | 159.08% | |
| SNDK 260814C02480000 | 2480.00 | 29.5 | 19.9 | 29.9 | 5 | 7 | 153.78% | |
| SNDK 260814C01630000 | 1630.00 | 152.37 | 143.5 | 154.4 | 2 | 7 | 160.37% | |
| SNDK 260814C02050000 | 2050.00 | 123.22 | 56.1 | 66.1 | 2 | 7 | 154.90% | |
| SNDK 260814C03060000 | 3060.00 | 7.87 | 2.2 | 9.9 | 1 | 7 | 147.91% | |
| SNDK 260814C01415000 | 1415.00 | 237.9 | 225.9 | 237.8 | 7 | 7 | 167.70% | |
| SNDK 260814C03040000 | 3040.00 | 8.95 | 2.6 | 10.4 | 1 | 7 | 148.58% | |
| SNDK 260814C03010000 | 3010.00 | 10.1 | 3.5 | 13.5 | 1 | 7 | 153.63% | |
| SNDK 260814C02450000 | 2450.00 | 137.78 | 21.5 | 31.4 | 1 | 7 | 153.75% | |
| SNDK 260814C02430000 | 2430.00 | 43.82 | 22.6 | 32.6 | 3 | 6 | 153.82% | |
| SNDK 260814C02650000 | 2650.00 | 17.1 | 16 | 21.4 | 21 | 6 | 155.72% | |
| SNDK 260814C01845000 | 1845.00 | 235.65 | 89.3 | 99.3 | 0 | 6 | 156.52% | |
| SNDK 260814C02960000 | 2960.00 | 65.9 | 4 | 14 | 2 | 6 | 152.51% | |
| SNDK 260814C02540000 | 2540.00 | 84.8 | 16.9 | 26.9 | 2 | 6 | 153.56% | |
| SNDK 260814C01970000 | 1970.00 | 72.91 | 68.9 | 77.8 | 1 | 6 | 156.24% | |
| SNDK 260814C02270000 | 2270.00 | 45.7 | 33.3 | 43.3 | 6 | 6 | 153.88% | |
| SNDK 260814C01985000 | 1985.00 | 79.5 | 65.1 | 75.1 | 2 | 6 | 155.29% | |
| SNDK 260814C01725000 | 1725.00 | 120.48 | 117.1 | 126.7 | 1 | 6 | 158.40% | |
| SNDK 260814C01490000 | 1490.00 | 240.57 | 193.6 | 205.7 | 8 | 6 | 164.90% | |
| SNDK 260814C01620000 | 1620.00 | 175.13 | 146.7 | 157.6 | 1 | 6 | 160.64% | |
| SNDK 260814C01300000 | 1300.00 | 254.4 | 283.3 | 294.7 | 2 | 6 | 172.94% | YES |
| SNDK 260814C02630000 | 2630.00 | 17.9 | 16.3 | 21.2 | 8 | 5 | 154.48% | |
| SNDK 260814C01475000 | 1475.00 | 262 | 199.7 | 211.8 | 5 | 5 | 165.41% | |
| SNDK 260814C01715000 | 1715.00 | 225.48 | 119.1 | 129.6 | 10 | 5 | 158.47% | |
| SNDK 260814C01405000 | 1405.00 | 228.2 | 230.5 | 242.4 | 1 | 5 | 168.11% | |
| SNDK 260814C02390000 | 2390.00 | 81.4 | 25 | 35 | 1 | 5 | 153.90% | |
| SNDK 260814C01515000 | 1515.00 | 242 | 186.2 | 195.2 | 5 | 5 | 164.71% | |
| SNDK 260814C01735000 | 1735.00 | 142.25 | 113.8 | 124.4 | 1 | 5 | 158.05% | |
| SNDK 260814C01815000 | 1815.00 | 147.88 | 95.3 | 105.3 | 1 | 5 | 156.72% | |
| SNDK 260814C02750000 | 2750.00 | 15.9 | 9.5 | 19.5 | 2 | 5 | 153.99% | |
| SNDK 260814C01470000 | 1470.00 | 208.95 | 201.1 | 214 | 18 | 5 | 165.39% | |
| SNDK 260814C01635000 | 1635.00 | 150.6 | 142 | 152.5 | 2 | 4 | 160.15% | |
| SNDK 260814C01705000 | 1705.00 | 131.98 | 121.7 | 132.3 | 1 | 4 | 158.65% | |
| SNDK 260814C01495000 | 1495.00 | 226.83 | 190.8 | 203.8 | 4 | 4 | 164.50% | |
| SNDK 260814C02030000 | 2030.00 | 69.81 | 58.5 | 68.5 | 1 | 4 | 154.80% | |
| SNDK 260814C01445000 | 1445.00 | 247.52 | 212.2 | 225.1 | 18 | 4 | 166.63% | |
| SNDK 260814C01395000 | 1395.00 | 296.2 | 235.2 | 247.1 | 6 | 4 | 168.55% | |
| SNDK 260814C02320000 | 2320.00 | 35.72 | 29.2 | 39.2 | 3 | 4 | 153.41% | |
| SNDK 260814C02075000 | 2075.00 | 62.1 | 52.9 | 62.9 | 4 | 4 | 154.71% | |
| SNDK 260814C01580000 | 1580.00 | 222 | 159.9 | 171.2 | 1 | 4 | 161.79% | |
| SNDK 260814C02930000 | 2930.00 | 25.3 | 4.6 | 14.6 | 4 | 4 | 152.61% | |
| SNDK 260814C02950000 | 2950.00 | 6.4 | 6.4 | 15.3 | 2 | 4 | 157.01% | |
| SNDK 260814C02680000 | 2680.00 | 16.32 | 14.6 | 18.1 | 2 | 3 | 153.32% | |
| SNDK 260814C01880000 | 1880.00 | 109.02 | 83.3 | 93 | 1 | 3 | 156.62% | |
| SNDK 260814C01050000 | 1050.00 | 498.7 | 438.5 | 451.6 | 1 | 3 | 188.72% | YES |
| SNDK 260814C01965000 | 1965.00 | 142.48 | 68.2 | 78.2 | 4 | 3 | 155.49% | |
| SNDK 260814C02080000 | 2080.00 | 76.77 | 52.3 | 61.3 | 1 | 3 | 154.23% | |
| SNDK 260814C01665000 | 1665.00 | 202.87 | 133 | 143.4 | 1 | 3 | 159.45% | |
| SNDK 260814C03030000 | 3030.00 | 45.1 | 2.7 | 12.7 | 0 | 3 | 152.15% | |
| SNDK 260814C01835000 | 1835.00 | 95.65 | 91.3 | 101.3 | 1 | 3 | 156.61% | |
| SNDK 260814C01645000 | 1645.00 | 151.6 | 138.9 | 149.7 | 1 | 3 | 159.99% | |
| SNDK 260814C01860000 | 1860.00 | 255 | 86.4 | 96.4 | 1 | 3 | 156.40% | |
| SNDK 260814C01390000 | 1390.00 | 227 | 239 | 249.5 | 3 | 3 | 169.29% | YES |
| SNDK 260814C02170000 | 2170.00 | 53.3 | 42.2 | 50.2 | 3 | 3 | 153.08% | |
| SNDK 260814C01545000 | 1545.00 | 214.2 | 172.3 | 183.6 | 1 | 3 | 162.77% | |
| SNDK 260814C01485000 | 1485.00 | 243 | 195.5 | 207.6 | 4 | 3 | 164.99% | |
| SNDK 260814C01695000 | 1695.00 | 233.5 | 124.5 | 135 | 3 | 3 | 158.86% | |
| SNDK 260814C01200000 | 1200.00 | 380.73 | 342 | 352.6 | 3 | 3 | 179.26% | YES |
| SNDK 260814C02240000 | 2240.00 | 51.9 | 35.6 | 45.6 | 3 | 3 | 153.74% | |
| SNDK 260814C01565000 | 1565.00 | 176.68 | 165.1 | 177.4 | 20 | 3 | 162.53% | |
| SNDK 260814C01790000 | 1790.00 | 211.23 | 101.2 | 111.1 | 4 | 3 | 157.34% | |
| SNDK 260814C01220000 | 1220.00 | 540.7 | 328.7 | 340.3 | 1 | 2 | 177.45% | YES |
| SNDK 260814C02090000 | 2090.00 | 76.61 | 50.9 | 60.9 | 1 | 2 | 154.46% | |
| SNDK 260814C02190000 | 2190.00 | 42.37 | 42.7 | 50.2 | 2 | 2 | 155.30% | |
| SNDK 260814C02290000 | 2290.00 | 82.6 | 31.8 | 41.8 | 2 | 2 | 153.91% | |
| SNDK 260814C02410000 | 2410.00 | 43.95 | 23.8 | 33.8 | 3 | 2 | 153.89% | |
| SNDK 260814C01140000 | 1140.00 | 544.26 | 378.3 | 390.3 | 0 | 2 | 182.50% | YES |
| SNDK 260814C02610000 | 2610.00 | 22.9 | 15.3 | 20.8 | 2 | 2 | 151.89% | |
| SNDK 260814C02970000 | 2970.00 | 51.8 | 3.9 | 13.9 | 0 | 2 | 152.75% | |
| SNDK 260814C01820000 | 1820.00 | 140.4 | 94.5 | 104.4 | 2 | 2 | 156.82% | |
| SNDK 260814C02850000 | 2850.00 | 13 | 6.3 | 16.3 | 2 | 2 | 152.62% | |
| SNDK 260814C01080000 | 1080.00 | 423.6 | 418.6 | 431.1 | 4 | 2 | 187.12% | YES |
| SNDK 260814C02360000 | 2360.00 | 39.03 | 27.6 | 37.2 | 4 | 2 | 154.54% | |
| SNDK 260814C02280000 | 2280.00 | 36.1 | 32.9 | 42.9 | 1 | 2 | 154.31% | |
| SNDK 260814C01100000 | 1100.00 | 396 | 404.4 | 417.7 | 2 | 2 | 185.51% | YES |
| SNDK 260814C01520000 | 1520.00 | 185.27 | 181.7 | 193.2 | 2 | 2 | 163.64% | |
| SNDK 260814C01555000 | 1555.00 | 194.04 | 169.9 | 179.9 | 7 | 2 | 162.88% | |
| SNDK 260814C02085000 | 2085.00 | 66.81 | 52 | 62 | 2 | 2 | 154.96% | |
| SNDK 260814C02055000 | 2055.00 | 66 | 55.5 | 65.5 | 1 | 2 | 154.91% | |
| SNDK 260814C01940000 | 1940.00 | 82.07 | 72.8 | 82.8 | 2 | 2 | 156.20% | |
| SNDK 260814C01070000 | 1070.00 | 458.9 | 424.8 | 437.9 | 2 | 2 | 187.49% | YES |
| SNDK 260814C01130000 | 1130.00 | 468.7 | 384.7 | 396.2 | 1 | 2 | 182.86% | YES |
| SNDK 260814C01170000 | 1170.00 | 389.6 | 360.7 | 371 | 11 | 2 | 181.14% | YES |
| SNDK 260814C01250000 | 1250.00 | 319.5 | 312.7 | 322.7 | 4 | 2 | 176.29% | YES |
| SNDK 260814C01095000 | 1095.00 | 724.5 | 408 | 421 | 1 | 2 | 185.93% | YES |
| SNDK 260814C00800000 | 800.00 | 900 | 628.9 | 640.9 | 1 | 2 | 205.84% | YES |
| SNDK 260814C01480000 | 1480.00 | 225.7 | 196.8 | 209.7 | 20 | 2 | 164.93% | |
| SNDK 260814C01420000 | 1420.00 | 245 | 223.6 | 235.6 | 8 | 2 | 167.51% | |
| SNDK 260814C01810000 | 1810.00 | 207 | 96.3 | 106.3 | 1 | 2 | 156.73% | |
| SNDK 260814C01775000 | 1775.00 | 115.6 | 104.1 | 114.7 | 1 | 2 | 157.42% | |
| SNDK 260814C01595000 | 1595.00 | 188 | 154.8 | 165.7 | 1 | 2 | 161.23% | |
| SNDK 260814C02065000 | 2065.00 | 279.55 | 54.1 | 64.1 | 2 | 2 | 154.73% | |
| SNDK 260814C01065000 | 1065.00 | 520.9 | 428.9 | 441.3 | 1 | 1 | 188.12% | YES |
| SNDK 260814C01895000 | 1895.00 | 172.6 | 80.4 | 89.3 | 0 | 1 | 156.04% | |
| SNDK 260814C01825000 | 1825.00 | 229.97 | 93.2 | 103.2 | 0 | 1 | 156.61% | |
| SNDK 260814C01605000 | 1605.00 | 286 | 151.5 | 162.3 | 1 | 1 | 160.95% | |
| SNDK 260814C01865000 | 1865.00 | 248.18 | 85.4 | 95.4 | 0 | 1 | 156.31% | |
| SNDK 260814C01875000 | 1875.00 | 91.56 | 83.7 | 93.3 | 12 | 1 | 156.21% | |
| SNDK 260814C01350000 | 1350.00 | 258.76 | 257.1 | 270.7 | 2 | 1 | 171.17% | YES |
| SNDK 260814C01180000 | 1180.00 | 391.8 | 353 | 366.3 | 1 | 1 | 180.54% | YES |
| SNDK 260814C02015000 | 2015.00 | 179.75 | 61.1 | 71.1 | 0 | 1 | 155.37% | |
| SNDK 260814C02045000 | 2045.00 | 182 | 56.5 | 66.5 | 0 | 1 | 154.70% | |
| SNDK 260814C02580000 | 2580.00 | 25.4 | 14.9 | 24.9 | 4 | 1 | 153.08% | |
| SNDK 260814C02710000 | 2710.00 | 15.9 | 10.8 | 19.1 | 32 | 1 | 152.45% | |
| SNDK 260814C01375000 | 1375.00 | 552 | 244.8 | 256.7 | 0 | 1 | 169.45% | YES |
| SNDK 260814C01340000 | 1340.00 | 442 | 262.2 | 274.1 | 0 | 1 | 171.05% | YES |
| SNDK 260814C02035000 | 2035.00 | 197.4 | 57.9 | 67.9 | 0 | 1 | 154.83% | |
| SNDK 260814C02040000 | 2040.00 | 197.2 | 57.9 | 67.9 | 10 | 1 | 155.40% | |
| SNDK 260814C01270000 | 1270.00 | 628.5 | 300 | 311.4 | 0 | 1 | 174.68% | YES |
| SNDK 260814C02060000 | 2060.00 | 130.33 | 55.9 | 64.9 | 0 | 1 | 155.38% | |
| SNDK 260814C02350000 | 2350.00 | 100.9 | 28.4 | 38.3 | 2 | 1 | 154.90% | |
| SNDK 260814C01260000 | 1260.00 | 318 | 306 | 318.7 | 1 | 1 | 176.00% | YES |
| SNDK 260814C02560000 | 2560.00 | 25.5 | 15.9 | 25.9 | 2 | 1 | 153.35% | |
| SNDK 260814C02670000 | 2670.00 | 51.1 | 13.6 | 19.3 | 1 | 1 | 152.87% | |
| SNDK 260814C02770000 | 2770.00 | 13.1 | 8.8 | 18.6 | 19 | 1 | 153.50% | |
| SNDK 260814C02990000 | 2990.00 | 54.2 | 3.4 | 13.2 | 0 | 1 | 152.00% | |
| SNDK 260814C02490000 | 2490.00 | 132.9 | 20.7 | 30.2 | 0 | 1 | 155.34% | |
| SNDK 260814C00740000 | 740.00 | 681.6 | 678.8 | 690.8 | 3 | 1 | 209.92% | YES |
| SNDK 260814C00760000 | 760.00 | 714.5 | 662 | 674 | 101 | 1 | 208.58% | YES |
| SNDK 260814C00810000 | 810.00 | 671.29 | 620.7 | 632.7 | 0 | 1 | 205.09% | YES |
| SNDK 260814C00830000 | 830.00 | 648.36 | 604.4 | 616.5 | 0 | 1 | 203.64% | YES |
| SNDK 260814C00845000 | 845.00 | 649.93 | 592.6 | 604.5 | 0 | 1 | 202.79% | YES |
| SNDK 260814C01040000 | 1040.00 | 485.67 | 446.2 | 458.6 | 0 | 1 | 189.74% | YES |
| SNDK 260814C01055000 | 1055.00 | 495.1 | 436 | 448.2 | 1 | 1 | 188.88% | YES |
| SNDK 260814C02370000 | 2370.00 | 34.3 | 26.1 | 36.1 | 1 | 1 | 153.71% | |
| SNDK 260814C02110000 | 2110.00 | 51.8 | 48.9 | 58.9 | 3 | 1 | 154.67% | |
| SNDK 260814C01115000 | 1115.00 | 430.29 | 394.5 | 406.3 | 1 | 1 | 183.92% | YES |
| SNDK 260814C01905000 | 1905.00 | 330 | 78.8 | 88.6 | 0 | 1 | 156.45% | |
| SNDK 260814C01160000 | 1160.00 | 390.6 | 366 | 378.8 | 1 | 1 | 181.97% | YES |
| SNDK 260814C01730000 | 1730.00 | 300.47 | 115.1 | 125.7 | 2 | 1 | 158.16% | |
| SNDK 260814C01075000 | 1075.00 | 540.77 | 422 | 434.5 | 1 | 1 | 187.45% | YES |
| SNDK 260814C01360000 | 1360.00 | 281.92 | 252.2 | 264 | 2 | 1 | 170.13% | YES |
| SNDK 260814C01885000 | 1885.00 | 346.25 | 81.5 | 91.5 | 0 | 1 | 156.00% | |
| SNDK 260814C01625000 | 1625.00 | 171.87 | 143.8 | 156 | 3 | 1 | 160.05% | |
| SNDK 260814C00900000 | 900.00 | 992 | 549.3 | 561.4 | 0 | 1 | 198.99% | YES |
| SNDK 260814C00990000 | 990.00 | 658.13 | 482 | 494.1 | 0 | 1 | 193.06% | YES |
| SNDK 260814C00920000 | 920.00 | 897.1 | 534 | 546.1 | 0 | 1 | 197.68% | YES |
| SNDK 260814C00860000 | 860.00 | 631.9 | 580.7 | 592.6 | 2 | 1 | 201.78% | YES |
| SNDK 260814C01455000 | 1455.00 | 235 | 208.1 | 220.2 | 0 | 1 | 166.12% | |
| SNDK 260814C01915000 | 1915.00 | 104.25 | 76.5 | 86.5 | 1 | 1 | 155.99% | |
| SNDK 260814C01935000 | 1935.00 | 82.74 | 73.7 | 83.4 | 0 | 1 | 156.18% | |
| SNDK 260814C01960000 | 1960.00 | 92 | 68.9 | 78.9 | 1 | 1 | 155.46% | |
| SNDK 260814C01995000 | 1995.00 | 75.63 | 63.6 | 73.6 | 3 | 1 | 155.20% | |
| SNDK 260814C02025000 | 2025.00 | 68.9 | 59.6 | 69.6 | 0 | 1 | 155.20% | |
| SNDK 260814C02530000 | 2530.00 | 26.7 | 17.5 | 27.5 | 0 | 1 | 153.80% | |
| SNDK 260814C02620000 | 2620.00 | 26.4 | 16.6 | 21.2 | 2 | 1 | 154.07% | |
| SNDK 260814C02730000 | 2730.00 | 17.55 | 10.1 | 20.1 | 0 | 1 | 153.99% | |
| SNDK 260814C02740000 | 2740.00 | 18.5 | 9.8 | 19.8 | 0 | 1 | 154.00% | |
| SNDK 260814C02790000 | 2790.00 | 16.23 | 8.2 | 18.2 | 0 | 1 | 153.59% | |
| SNDK 260814C02890000 | 2890.00 | 13.5 | 8.3 | 15.8 | 1 | 1 | 156.70% | |
| SNDK 260814C02105000 | 2105.00 | 211.4 | 49.3 | 59.3 | 1 | 1 | 154.53% | |
| SNDK 260814C01525000 | 1525.00 | 236.56 | 179.8 | 191.6 | 1 | 0 | 163.59% |
The table below lists all put options on SNDK expiring on 2026-08-14. 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 260814P01000000 | 1000.00 | 87.6 | 83.4 | 91.8 | 34 | 296 | 190.04% | |
| SNDK 260814P01600000 | 1600.00 | 342.56 | 359.6 | 369.3 | 3 | 231 | 158.90% | YES |
| SNDK 260814P00950000 | 950.00 | 59 | 70.2 | 79.7 | 2 | 207 | 193.92% | |
| SNDK 260814P01800000 | 1800.00 | 492 | 505.4 | 515.5 | 5 | 177 | 155.31% | YES |
| SNDK 260814P01020000 | 1020.00 | 90.92 | 89 | 99 | 10 | 148 | 189.51% | |
| SNDK 260814P01350000 | 1350.00 | 220.35 | 214.7 | 226.1 | 171 | 139 | 169.34% | |
| SNDK 260814P00800000 | 800.00 | 40.9 | 38.8 | 45.3 | 141 | 124 | 202.79% | |
| SNDK 260814P01300000 | 1300.00 | 196.5 | 191 | 203.7 | 106 | 117 | 172.43% | |
| SNDK 260814P01150000 | 1150.00 | 135.6 | 130.3 | 140.6 | 40 | 110 | 180.63% | |
| SNDK 260814P00890000 | 890.00 | 59.05 | 56.4 | 64.9 | 95 | 100 | 197.76% | |
| SNDK 260814P01500000 | 1500.00 | 297.4 | 296.5 | 307.9 | 14 | 99 | 162.85% | YES |
| SNDK 260814P01290000 | 1290.00 | 166 | 187.8 | 197 | 20 | 91 | 172.66% | |
| SNDK 260814P01110000 | 1110.00 | 121.9 | 116.3 | 126.3 | 34 | 90 | 182.96% | |
| SNDK 260814P01250000 | 1250.00 | 176.65 | 169.1 | 179.8 | 83 | 89 | 174.53% | |
| SNDK 260814P01450000 | 1450.00 | 259.88 | 267.4 | 278.9 | 6 | 81 | 164.79% | YES |
| SNDK 260814P02000000 | 2000.00 | 647.41 | 667.9 | 679.2 | 2 | 81 | 152.20% | YES |
| SNDK 260814P01770000 | 1770.00 | 480.49 | 482.5 | 491.4 | 19 | 73 | 155.52% | YES |
| SNDK 260814P01970000 | 1970.00 | 650.8 | 644.6 | 653.1 | 1 | 71 | 153.22% | YES |
| SNDK 260814P01200000 | 1200.00 | 152.23 | 148.6 | 160.1 | 246 | 63 | 177.66% | |
| SNDK 260814P01660000 | 1660.00 | 400 | 401.5 | 409.4 | 1 | 63 | 157.26% | YES |
| SNDK 260814P01090000 | 1090.00 | 114.4 | 110 | 120.3 | 48 | 53 | 184.66% | |
| SNDK 260814P01390000 | 1390.00 | 230.97 | 235.4 | 246.9 | 67 | 49 | 167.78% | |
| SNDK 260814P00860000 | 860.00 | 48.5 | 52.1 | 57.8 | 2 | 48 | 200.76% | |
| SNDK 260814P01730000 | 1730.00 | 460.2 | 452.2 | 460.7 | 9 | 48 | 155.99% | YES |
| SNDK 260814P01400000 | 1400.00 | 236.29 | 240.5 | 251.9 | 133 | 47 | 167.18% | YES |
| SNDK 260814P01750000 | 1750.00 | 503.95 | 466.1 | 475.1 | 1 | 47 | 155.01% | YES |
| SNDK 260814P01100000 | 1100.00 | 117.4 | 111.9 | 124.1 | 60 | 46 | 183.63% | |
| SNDK 260814P01975000 | 1975.00 | 569.35 | 646.6 | 658.4 | 65 | 46 | 152.66% | YES |
| SNDK 260814P01650000 | 1650.00 | 382.69 | 393.5 | 403.5 | 5 | 46 | 157.54% | YES |
| SNDK 260814P01240000 | 1240.00 | 164.82 | 164.5 | 175.4 | 21 | 39 | 174.88% | |
| SNDK 260814P01740000 | 1740.00 | 374.05 | 458.6 | 467.5 | 1 | 35 | 155.17% | YES |
| SNDK 260814P01380000 | 1380.00 | 231.8 | 230.4 | 241 | 80 | 35 | 168.05% | |
| SNDK 260814P01070000 | 1070.00 | 103.33 | 101.9 | 114.9 | 13 | 34 | 185.63% | |
| SNDK 260814P01320000 | 1320.00 | 188.07 | 200.1 | 212.8 | 21 | 33 | 171.23% | |
| SNDK 260814P01550000 | 1550.00 | 306.99 | 328.2 | 339.1 | 2 | 31 | 161.58% | YES |
| SNDK 260814P01700000 | 1700.00 | 410.73 | 429.1 | 439.9 | 1 | 30 | 156.67% | YES |
| SNDK 260814P01540000 | 1540.00 | 328.1 | 321.8 | 333 | 17 | 29 | 161.94% | YES |
| SNDK 260814P01280000 | 1280.00 | 160.07 | 184 | 192.5 | 2 | 28 | 173.45% | |
| SNDK 260814P00980000 | 980.00 | 79.01 | 77.2 | 87.2 | 31 | 28 | 191.38% | |
| SNDK 260814P00900000 | 900.00 | 56.6 | 58.3 | 68 | 12 | 28 | 197.42% | |
| SNDK 260814P01495000 | 1495.00 | 295.1 | 292.3 | 306.1 | 30 | 27 | 163.03% | YES |
| SNDK 260814P01060000 | 1060.00 | 103.33 | 99.7 | 109.7 | 20 | 27 | 185.72% | |
| SNDK 260814P00990000 | 990.00 | 78.75 | 79.7 | 89.7 | 10 | 27 | 190.52% | |
| SNDK 260814P01590000 | 1590.00 | 335.6 | 354.3 | 364.8 | 2 | 27 | 160.38% | YES |
| SNDK 260814P01560000 | 1560.00 | 308 | 334.6 | 344.5 | 1 | 26 | 160.94% | YES |
| SNDK 260814P01050000 | 1050.00 | 102.46 | 97.4 | 107.3 | 36 | 26 | 187.04% | |
| SNDK 260814P01095000 | 1095.00 | 112.7 | 111.9 | 122.8 | 10 | 25 | 184.85% | |
| SNDK 260814P00740000 | 740.00 | 32.23 | 30.5 | 35.2 | 354 | 25 | 208.02% | |
| SNDK 260814P01545000 | 1545.00 | 281.62 | 323.4 | 333.9 | 20 | 24 | 160.47% | YES |
| SNDK 260814P00820000 | 820.00 | 44.48 | 41.6 | 50.1 | 71 | 24 | 201.70% | |
| SNDK 260814P01115000 | 1115.00 | 124.1 | 116.6 | 128.6 | 61 | 24 | 182.30% | |
| SNDK 260814P01180000 | 1180.00 | 137.3 | 142.3 | 153.3 | 13 | 23 | 179.81% | |
| SNDK 260814P01760000 | 1760.00 | 466.48 | 473.6 | 483.6 | 1 | 22 | 155.15% | YES |
| SNDK 260814P00970000 | 970.00 | 69.71 | 75.3 | 85.3 | 1 | 22 | 192.84% | |
| SNDK 260814P01585000 | 1585.00 | 336.76 | 349.6 | 361.5 | 7 | 21 | 160.04% | YES |
| SNDK 260814P01325000 | 1325.00 | 208.11 | 202.2 | 215.5 | 15 | 21 | 171.00% | |
| SNDK 260814P01445000 | 1445.00 | 229.97 | 265 | 277.1 | 2 | 20 | 165.49% | YES |
| SNDK 260814P02150000 | 2150.00 | 773.55 | 798.8 | 811.6 | 10 | 20 | 151.05% | YES |
| SNDK 260814P01130000 | 1130.00 | 128.6 | 122 | 134.1 | 6 | 20 | 181.61% | |
| SNDK 260814P01120000 | 1120.00 | 124.7 | 118.3 | 129.7 | 33 | 19 | 181.72% | |
| SNDK 260814P01370000 | 1370.00 | 221.11 | 224.7 | 236.8 | 4 | 18 | 168.63% | |
| SNDK 260814P01270000 | 1270.00 | 155.87 | 177.2 | 189.9 | 2 | 18 | 173.78% | |
| SNDK 260814P02900000 | 2900.00 | 1573.53 | 1509.5 | 1521.8 | 20 | 18 | 141.90% | YES |
| SNDK 260814P02490000 | 2490.00 | 1176.72 | 1113.2 | 1125 | 18 | 17 | 146.99% | YES |
| SNDK 260814P01055000 | 1055.00 | 103.45 | 98.2 | 108.2 | 8 | 17 | 186.07% | |
| SNDK 260814P01510000 | 1510.00 | 259.86 | 301.3 | 315.2 | 30 | 17 | 162.51% | YES |
| SNDK 260814P01410000 | 1410.00 | 250.77 | 246.2 | 256.9 | 387 | 16 | 166.76% | YES |
| SNDK 260814P00780000 | 780.00 | 37.6 | 34.7 | 42.5 | 10 | 16 | 204.14% | |
| SNDK 260814P01505000 | 1505.00 | 257.18 | 299.6 | 312 | 15 | 16 | 163.08% | YES |
| SNDK 260814P01190000 | 1190.00 | 133.6 | 143.7 | 157.6 | 8 | 16 | 178.41% | |
| SNDK 260814P01930000 | 1930.00 | 609.9 | 611.1 | 620.6 | 6 | 16 | 154.10% | YES |
| SNDK 260814P01595000 | 1595.00 | 338.55 | 356.3 | 367 | 6 | 16 | 159.40% | YES |
| SNDK 260814P01440000 | 1440.00 | 240 | 262.2 | 274.4 | 1 | 16 | 165.73% | YES |
| SNDK 260814P01655000 | 1655.00 | 317.85 | 397 | 407.8 | 20 | 15 | 157.70% | YES |
| SNDK 260814P01340000 | 1340.00 | 212.1 | 209.3 | 221.3 | 18 | 15 | 169.69% | |
| SNDK 260814P01220000 | 1220.00 | 153.3 | 157.7 | 167.6 | 56 | 15 | 176.75% | |
| SNDK 260814P01680000 | 1680.00 | 393.85 | 414.7 | 425.4 | 8 | 15 | 157.09% | YES |
| SNDK 260814P01645000 | 1645.00 | 375.7 | 390 | 400.9 | 2 | 15 | 157.97% | YES |
| SNDK 260814P01030000 | 1030.00 | 90.99 | 90.8 | 100.8 | 8 | 14 | 187.75% | |
| SNDK 260814P01640000 | 1640.00 | 375.93 | 388.2 | 396.6 | 7 | 14 | 158.38% | YES |
| SNDK 260814P01405000 | 1405.00 | 233 | 242.1 | 254.6 | 16 | 13 | 166.61% | YES |
| SNDK 260814P01780000 | 1780.00 | 431.75 | 488.9 | 500 | 1 | 13 | 155.23% | YES |
| SNDK 260814P00870000 | 870.00 | 55.92 | 52.1 | 61.9 | 4 | 13 | 200.01% | |
| SNDK 260814P01475000 | 1475.00 | 246.6 | 282.3 | 294.3 | 1 | 13 | 164.38% | YES |
| SNDK 260814P00850000 | 850.00 | 48 | 46.8 | 56.8 | 2 | 13 | 199.89% | |
| SNDK 260814P01135000 | 1135.00 | 129.9 | 123.4 | 136.3 | 17 | 13 | 181.34% | |
| SNDK 260814P00750000 | 750.00 | 33 | 30.6 | 37.5 | 230 | 12 | 206.70% | |
| SNDK 260814P00760000 | 760.00 | 35.1 | 32.2 | 39.3 | 154 | 12 | 206.25% | |
| SNDK 260814P01920000 | 1920.00 | 638.82 | 602.8 | 610.2 | 2 | 12 | 153.34% | YES |
| SNDK 260814P02100000 | 2100.00 | 731.37 | 754.6 | 767.2 | 6 | 12 | 151.63% | YES |
| SNDK 260814P01040000 | 1040.00 | 77.6 | 93.7 | 103.3 | 13 | 12 | 186.87% | |
| SNDK 260814P01435000 | 1435.00 | 229.03 | 259.4 | 271.6 | 10 | 12 | 165.92% | YES |
| SNDK 260814P01725000 | 1725.00 | 285 | 447.6 | 458.6 | 20 | 12 | 156.35% | YES |
| SNDK 260814P01140000 | 1140.00 | 130.8 | 125.2 | 138.3 | 61 | 12 | 181.14% | |
| SNDK 260814P01310000 | 1310.00 | 201.1 | 195.3 | 207.3 | 3 | 12 | 171.41% | |
| SNDK 260814P01375000 | 1375.00 | 231 | 227.8 | 238.4 | 58 | 12 | 168.25% | |
| SNDK 260814P01530000 | 1530.00 | 175.65 | 315.2 | 324.6 | 1 | 12 | 161.40% | YES |
| SNDK 260814P01490000 | 1490.00 | 248 | 290.3 | 302.9 | 10 | 11 | 163.46% | YES |
| SNDK 260814P01690000 | 1690.00 | 414.62 | 421.3 | 431.8 | 4 | 11 | 156.38% | YES |
| SNDK 260814P01965000 | 1965.00 | 359.82 | 637.5 | 650.1 | 1 | 11 | 152.56% | YES |
| SNDK 260814P01315000 | 1315.00 | 192 | 197.5 | 211.3 | 3 | 11 | 171.71% | |
| SNDK 260814P01260000 | 1260.00 | 158.1 | 172.6 | 184.4 | 8 | 11 | 173.80% | |
| SNDK 260814P02300000 | 2300.00 | 945.9 | 935.3 | 948.4 | 3 | 11 | 149.97% | YES |
| SNDK 260814P01010000 | 1010.00 | 88.68 | 85 | 95 | 8 | 11 | 188.99% | |
| SNDK 260814P01860000 | 1860.00 | 533.23 | 553.8 | 561.1 | 5 | 11 | 154.05% | YES |
| SNDK 260814P01160000 | 1160.00 | 136.3 | 132.4 | 144.4 | 40 | 11 | 179.43% | |
| SNDK 260814P01170000 | 1170.00 | 133.3 | 136.1 | 149.6 | 4 | 11 | 179.45% | |
| SNDK 260814P01765000 | 1765.00 | 470.2 | 477.4 | 489.6 | 5 | 10 | 155.88% | YES |
| SNDK 260814P01125000 | 1125.00 | 124.9 | 121 | 132.8 | 10 | 10 | 182.43% | |
| SNDK 260814P01395000 | 1395.00 | 229.9 | 237.7 | 249.7 | 19 | 10 | 167.50% | YES |
| SNDK 260814P01850000 | 1850.00 | 525 | 545.8 | 553.5 | 1 | 10 | 154.36% | YES |
| SNDK 260814P01335000 | 1335.00 | 199.06 | 206.9 | 219.8 | 8 | 10 | 170.28% | |
| SNDK 260814P00770000 | 770.00 | 36.86 | 33.4 | 41 | 48 | 9 | 205.26% | |
| SNDK 260814P00940000 | 940.00 | 65.34 | 67.4 | 77.4 | 4 | 9 | 194.52% | |
| SNDK 260814P01480000 | 1480.00 | 250.3 | 283.4 | 297.3 | 9 | 9 | 163.59% | YES |
| SNDK 260814P01570000 | 1570.00 | 315.37 | 339.8 | 351.9 | 1 | 8 | 160.54% | YES |
| SNDK 260814P01525000 | 1525.00 | 341.7 | 312.1 | 324.1 | 1 | 8 | 162.46% | YES |
| SNDK 260814P01615000 | 1615.00 | 356.9 | 371.1 | 381.2 | 4 | 8 | 159.62% | YES |
| SNDK 260814P01075000 | 1075.00 | 105.74 | 103.9 | 116.2 | 20 | 8 | 185.37% | |
| SNDK 260814P01080000 | 1080.00 | 109.37 | 106.4 | 117.3 | 53 | 8 | 185.24% | |
| SNDK 260814P01085000 | 1085.00 | 112 | 107 | 119 | 58 | 8 | 184.50% | |
| SNDK 260814P01630000 | 1630.00 | 379.35 | 380.6 | 389.5 | 25 | 8 | 158.31% | YES |
| SNDK 260814P02210000 | 2210.00 | 833.44 | 853 | 866 | 14 | 8 | 150.79% | YES |
| SNDK 260814P01910000 | 1910.00 | 521.1 | 592.4 | 604.1 | 5 | 8 | 153.47% | YES |
| SNDK 260814P02200000 | 2200.00 | 775 | 843.9 | 856.9 | 2 | 7 | 150.83% | YES |
| SNDK 260814P01360000 | 1360.00 | 224.4 | 219.1 | 232.1 | 10 | 7 | 169.03% | |
| SNDK 260814P01415000 | 1415.00 | 239.8 | 247.8 | 260.4 | 22 | 7 | 166.44% | YES |
| SNDK 260814P01520000 | 1520.00 | 314.2 | 309.2 | 320.9 | 1 | 7 | 162.64% | YES |
| SNDK 260814P01105000 | 1105.00 | 120 | 113.8 | 126 | 6 | 7 | 183.52% | |
| SNDK 260814P01820000 | 1820.00 | 508.35 | 521.8 | 529.7 | 1 | 6 | 154.73% | YES |
| SNDK 260814P00855000 | 855.00 | 38.05 | 48.6 | 58.6 | 5 | 6 | 200.66% | |
| SNDK 260814P02120000 | 2120.00 | 747.64 | 772.3 | 785 | 5 | 6 | 151.50% | YES |
| SNDK 260814P00810000 | 810.00 | 32 | 40.3 | 50.2 | 2 | 6 | 204.32% | |
| SNDK 260814P00825000 | 825.00 | 45.53 | 42.5 | 51 | 10 | 6 | 201.31% | |
| SNDK 260814P01230000 | 1230.00 | 166 | 159.9 | 171.7 | 76 | 6 | 175.44% | |
| SNDK 260814P01950000 | 1950.00 | 521.35 | 624.9 | 637.5 | 5 | 6 | 152.74% | YES |
| SNDK 260814P01610000 | 1610.00 | 366.1 | 366 | 375.8 | 8 | 6 | 158.45% | YES |
| SNDK 260814P00920000 | 920.00 | 55.19 | 62.1 | 71.8 | 23 | 6 | 195.08% | |
| SNDK 260814P00930000 | 930.00 | 56.2 | 64.7 | 74.7 | 1 | 6 | 194.87% | |
| SNDK 260814P01210000 | 1210.00 | 156.6 | 151.5 | 164.3 | 21 | 6 | 176.75% | |
| SNDK 260814P01990000 | 1990.00 | 652.35 | 659.3 | 671.4 | 7 | 5 | 152.60% | YES |
| SNDK 260814P01625000 | 1625.00 | 363.72 | 374.5 | 387.9 | 13 | 5 | 158.14% | YES |
| SNDK 260814P01470000 | 1470.00 | 304.65 | 277.6 | 291.4 | 1 | 5 | 163.95% | YES |
| SNDK 260814P01460000 | 1460.00 | 270.97 | 273.3 | 285.7 | 2 | 5 | 164.86% | YES |
| SNDK 260814P01345000 | 1345.00 | 204 | 211.7 | 224.1 | 17 | 5 | 169.56% | |
| SNDK 260814P01870000 | 1870.00 | 414.61 | 561.8 | 569.2 | 10 | 5 | 153.90% | YES |
| SNDK 260814P01875000 | 1875.00 | 418.9 | 565.9 | 573.2 | 1 | 5 | 153.84% | YES |
| SNDK 260814P01330000 | 1330.00 | 199.37 | 204.5 | 217.4 | 4 | 5 | 170.54% | |
| SNDK 260814P01900000 | 1900.00 | 563.68 | 586.2 | 595.9 | 1 | 5 | 154.42% | YES |
| SNDK 260814P01980000 | 1980.00 | 626.43 | 651.6 | 662.6 | 1 | 5 | 152.92% | YES |
| SNDK 260814P00880000 | 880.00 | 44 | 54 | 64 | 4 | 5 | 199.14% | |
| SNDK 260814P01065000 | 1065.00 | 89.2 | 101.8 | 111.8 | 5 | 5 | 185.91% | |
| SNDK 260814P00960000 | 960.00 | 68.15 | 72.2 | 82.2 | 1 | 5 | 192.94% | |
| SNDK 260814P02920000 | 2920.00 | 1593.95 | 1529.2 | 1540.6 | 2 | 4 | 140.26% | YES |
| SNDK 260814P01675000 | 1675.00 | 244.83 | 411.1 | 419.9 | 1 | 4 | 156.50% | YES |
| SNDK 260814P01620000 | 1620.00 | 378.6 | 374.5 | 382.4 | 1 | 4 | 158.73% | YES |
| SNDK 260814P01790000 | 1790.00 | 493.55 | 496.6 | 507.7 | 5 | 4 | 155.06% | YES |
| SNDK 260814P01715000 | 1715.00 | 274.3 | 440.1 | 451 | 4 | 4 | 156.42% | YES |
| SNDK 260814P01430000 | 1430.00 | 240.6 | 256.5 | 267.2 | 6 | 4 | 165.51% | YES |
| SNDK 260814P01425000 | 1425.00 | 233.62 | 253.9 | 265.5 | 8 | 4 | 166.13% | YES |
| SNDK 260814P01880000 | 1880.00 | 510.9 | 569.9 | 577.8 | 1 | 4 | 153.97% | YES |
| SNDK 260814P00790000 | 790.00 | 39.26 | 36.5 | 44.5 | 20 | 4 | 203.79% | |
| SNDK 260814P01665000 | 1665.00 | 347.4 | 404 | 413.1 | 2 | 4 | 156.84% | YES |
| SNDK 260814P01890000 | 1890.00 | 575.23 | 575.4 | 587.7 | 3 | 3 | 153.48% | YES |
| SNDK 260814P02280000 | 2280.00 | 888 | 917.9 | 930 | 1 | 3 | 150.79% | YES |
| SNDK 260814P01355000 | 1355.00 | 209.3 | 216.5 | 230 | 4 | 3 | 169.37% | |
| SNDK 260814P00830000 | 830.00 | 14.5 | 43.9 | 53.9 | 0 | 3 | 202.76% | |
| SNDK 260814P00805000 | 805.00 | 39.8 | 39.4 | 48.6 | 2 | 3 | 204.14% | |
| SNDK 260814P01940000 | 1940.00 | 380.45 | 617.3 | 630.9 | 2 | 3 | 153.92% | YES |
| SNDK 260814P01420000 | 1420.00 | 239.72 | 250.1 | 263.7 | 4 | 3 | 166.29% | YES |
| SNDK 260814P01580000 | 1580.00 | 193.95 | 346 | 357.7 | 1 | 3 | 159.89% | YES |
| SNDK 260814P01385000 | 1385.00 | 227.95 | 231.7 | 245.4 | 14 | 3 | 168.01% | |
| SNDK 260814P01720000 | 1720.00 | 416.55 | 444 | 453.3 | 1 | 3 | 155.90% | YES |
| SNDK 260814P01555000 | 1555.00 | 306.25 | 329.4 | 342.6 | 1 | 3 | 160.85% | YES |
| SNDK 260814P01535000 | 1535.00 | 299.2 | 318.7 | 329.8 | 1 | 3 | 162.09% | YES |
| SNDK 260814P01485000 | 1485.00 | 255.79 | 287.4 | 300.2 | 3 | 3 | 163.76% | YES |
| SNDK 260814P01710000 | 1710.00 | 430.35 | 436.6 | 445.9 | 2 | 2 | 156.07% | YES |
| SNDK 260814P01865000 | 1865.00 | 276.82 | 557.8 | 565.2 | 0 | 2 | 154.00% | YES |
| SNDK 260814P01735000 | 1735.00 | 367 | 454.8 | 463.6 | 2 | 2 | 155.19% | YES |
| SNDK 260814P02140000 | 2140.00 | 716.89 | 790.1 | 802.8 | 4 | 2 | 151.32% | YES |
| SNDK 260814P02160000 | 2160.00 | 632.86 | 808 | 820.8 | 3 | 2 | 151.21% | YES |
| SNDK 260814P01695000 | 1695.00 | 279.05 | 425.5 | 436.7 | 5 | 2 | 156.94% | YES |
| SNDK 260814P03050000 | 3050.00 | 1276.4 | 1659.1 | 1668.5 | 0 | 2 | 142.25% | YES |
| SNDK 260814P02950000 | 2950.00 | 1184.2 | 1558.5 | 1571.9 | 0 | 2 | 142.90% | YES |
| SNDK 260814P01995000 | 1995.00 | 323 | 663.6 | 675.7 | 2 | 2 | 152.58% | YES |
| SNDK 260814P02680000 | 2680.00 | 1314 | 1294.7 | 1309 | 1 | 2 | 146.07% | YES |
| SNDK 260814P02480000 | 2480.00 | 1170.9 | 1103.7 | 1115.5 | 2 | 2 | 147.08% | YES |
| SNDK 260814P00835000 | 835.00 | 35.1 | 44.8 | 54.8 | 4 | 2 | 202.31% | |
| SNDK 260814P01575000 | 1575.00 | 319.14 | 343.6 | 355.1 | 13 | 2 | 160.57% | YES |
| SNDK 260814P01985000 | 1985.00 | 345.48 | 655.1 | 667.1 | 1 | 2 | 152.66% | YES |
| SNDK 260814P02340000 | 2340.00 | 972 | 972.3 | 985.4 | 2 | 2 | 149.55% | YES |
| SNDK 260814P01775000 | 1775.00 | 476 | 484.4 | 494.1 | 10 | 2 | 154.30% | YES |
| SNDK 260814P02910000 | 2910.00 | 1142 | 1519.4 | 1530.8 | 0 | 1 | 140.48% | YES |
| SNDK 260814P02890000 | 2890.00 | 1124 | 1498.7 | 1512.2 | 0 | 1 | 140.69% | YES |
| SNDK 260814P02850000 | 2850.00 | 1230.4 | 1460.6 | 1472 | 0 | 1 | 141.40% | YES |
| SNDK 260814P02470000 | 2470.00 | 902.1 | 1094.1 | 1108 | 0 | 1 | 148.65% | YES |
| SNDK 260814P02290000 | 2290.00 | 614 | 926.1 | 939.2 | 0 | 1 | 150.09% | YES |
| SNDK 260814P01955000 | 1955.00 | 346.77 | 629.7 | 641.6 | 0 | 1 | 152.90% | YES |
| SNDK 260814P01935000 | 1935.00 | 334.7 | 615.2 | 624.5 | 0 | 1 | 153.91% | YES |
| SNDK 260814P01925000 | 1925.00 | 311.8 | 606.9 | 615.4 | 0 | 1 | 153.70% | YES |
| SNDK 260814P01915000 | 1915.00 | 572.95 | 596.5 | 608.3 | 1 | 1 | 153.43% | YES |
| SNDK 260814P00845000 | 845.00 | 47.2 | 46.7 | 56.2 | 3 | 1 | 201.15% | |
| SNDK 260814P01885000 | 1885.00 | 294.72 | 571.3 | 583.6 | 0 | 1 | 153.53% | YES |
| SNDK 260814P00910000 | 910.00 | 56.1 | 60 | 70 | 3 | 1 | 196.21% | |
| SNDK 260814P01810000 | 1810.00 | 263.11 | 511.5 | 523.4 | 0 | 1 | 154.54% | YES |
| SNDK 260814P01455000 | 1455.00 | 249.95 | 270.7 | 282.8 | 1 | 1 | 165.13% | YES |
| SNDK 260814P01670000 | 1670.00 | 272.22 | 407.6 | 419 | 0 | 1 | 157.58% | YES |
| SNDK 260814P01785000 | 1785.00 | 325.17 | 492.7 | 503.8 | 0 | 1 | 155.11% | YES |
| SNDK 260814P02070000 | 2070.00 | 674 | 728.3 | 740.8 | 1 | 1 | 151.92% | YES |
| SNDK 260814P02170000 | 2170.00 | 640.93 | 816.9 | 829.8 | 1 | 1 | 151.10% | YES |
| SNDK 260814P02600000 | 2600.00 | 962 | 1217.5 | 1231.8 | 0 | 1 | 146.70% | YES |
| SNDK 260814P02710000 | 2710.00 | 1062 | 1324.4 | 1335.9 | 0 | 1 | 144.00% | YES |
| SNDK 260814P03060000 | 3060.00 | 1299.9 | 1665.8 | 1680.2 | 0 | 1 | 139.00% | YES |
| SNDK 260814P03040000 | 3040.00 | 1290.5 | 1646.1 | 1660.4 | 0 | 1 | 139.27% | YES |
| SNDK 260814P02040000 | 2040.00 | 334 | 702.2 | 715.8 | 1 | 1 | 152.73% | YES |
| SNDK 260814P02010000 | 2010.00 | 497.89 | 676.4 | 688.5 | 2 | 1 | 152.40% | YES |
| SNDK 260814P02880000 | 2880.00 | 1152.7 | 1489 | 1503.3 | 0 | 1 | 142.52% | YES |
| SNDK 260814P02780000 | 2780.00 | 1037.3 | 1392.2 | 1405.8 | 0 | 1 | 145.26% | YES |
| SNDK 260814P02005000 | 2005.00 | 666.6 | 674.3 | 684.2 | 1 | 1 | 153.41% | YES |
| SNDK 260814P02740000 | 2740.00 | 1002.8 | 1353.7 | 1365 | 0 | 1 | 143.82% | YES |
| SNDK 260814P02590000 | 2590.00 | 1060 | 1208.6 | 1220.3 | 0 | 1 | 145.65% | YES |
| SNDK 260814P02520000 | 2520.00 | 818 | 1141.1 | 1155.4 | 0 | 1 | 147.72% | YES |
| SNDK 260814P02460000 | 2460.00 | 768.7 | 1084.2 | 1098.6 | 0 | 1 | 148.46% | YES |
| SNDK 260814P02450000 | 2450.00 | 922.08 | 1074.8 | 1089.1 | 0 | 1 | 148.55% | YES |
| SNDK 260814P01565000 | 1565.00 | 318.6 | 337.8 | 346.8 | 3 | 1 | 160.47% | YES |
| SNDK 260814P02260000 | 2260.00 | 767.4 | 898.6 | 911.6 | 0 | 1 | 150.37% | YES |
| SNDK 260814P00840000 | 840.00 | 41.6 | 45.3 | 54.6 | 1 | 1 | 200.76% | |
| SNDK 260814P01365000 | 1365.00 | 213.7 | 221.6 | 234.6 | 38 | 1 | 168.78% | |
| SNDK 260814P01465000 | 1465.00 | 278.9 | 276.4 | 288.6 | 2 | 1 | 164.76% | YES |
| SNDK 260814P01515000 | 1515.00 | 264.12 | 304.4 | 318.1 | 2 | 1 | 162.31% | YES |
| SNDK 260814P01960000 | 1960.00 | 640 | 634 | 647.6 | 1 | 1 | 153.65% | YES |
| SNDK 260814P02050000 | 2050.00 | 717 | 710.4 | 723.4 | 2 | 1 | 151.91% | YES |
| SNDK 260814P02095000 | 2095.00 | 740 | 750.2 | 762.8 | 0 | 1 | 151.68% | YES |
| SNDK 260814P02075000 | 2075.00 | 462.85 | 732.7 | 745.8 | 0 | 1 | 152.18% | YES |
| SNDK 260814P02180000 | 2180.00 | 802 | 825.9 | 838.8 | 1 | 1 | 151.01% | YES |
| SNDK 260814P02060000 | 2060.00 | 714 | 719.1 | 732 | 1 | 1 | 151.76% | YES |
| SNDK 260814P02670000 | 2670.00 | 1335.3 | 1285.7 | 1297.3 | 1 | 1 | 144.67% | YES |
| SNDK 260814P02650000 | 2650.00 | 1252.6 | 1266.4 | 1279.1 | 1 | 1 | 146.12% | YES |
| SNDK 260814P02500000 | 2500.00 | 1187 | 1122.7 | 1135.6 | 2 | 1 | 147.80% | YES |
| SNDK 260814P01825000 | 1825.00 | 436.9 | 523.9 | 535.1 | 0 | 1 | 154.51% | YES |
| SNDK 260814P02360000 | 2360.00 | 887.5 | 990.9 | 1004 | 0 | 1 | 149.34% | YES |
| SNDK 260814P02440000 | 2440.00 | 1038 | 1065.9 | 1077.8 | 1 | 1 | 147.64% | YES |
| SNDK 260814P01795000 | 1795.00 | 233.2 | 499.8 | 510.1 | 1 | 0 | 154.17% | YES |
| SNDK 260814P01830000 | 1830.00 | 480.65 | 529.8 | 537.6 | 0 | 0 | 154.63% | YES |
| SNDK 260814P01635000 | 1635.00 | 269.7 | 383 | 392.3 | 2 | 0 | 157.60% | YES |
| SNDK 260814P00815000 | 815.00 | 43.3 | 43.2 | 49.1 | 3 | 0 | 203.94% |
This page displays the full SNDK options chain for contracts expiring on 2026-08-14. 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 2026-08-14. 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 2026-08-14. 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 2026-08-14 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 2026-08-14 approaches.
