Detailed SNDK options chain for 2026-10-02 – 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 – 2026-10-02 – 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 2026-10-02.
This SNDK 2026-10-02 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 2026-10-02. 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 261002C02000000 | 2000.00 | 0.81 | 0.75 | 0.85 | 8352 | 8017 | 105.25% | |
| SNDK 261002C01900000 | 1900.00 | 3.2 | 3 | 3.5 | 9190 | 3406 | 85.24% | |
| SNDK 261002C01800000 | 1800.00 | 21 | 20.5 | 21.4 | 12277 | 2013 | 71.16% | |
| SNDK 261002C01950000 | 1950.00 | 1.6 | 1 | 1.6 | 2958 | 1807 | 92.41% | |
| SNDK 261002C01600000 | 1600.00 | 191.5 | 185.1 | 193.9 | 111 | 1750 | 122.07% | YES |
| SNDK 261002C01740000 | 1740.00 | 60.8 | 55.2 | 59.2 | 3079 | 1597 | 73.02% | YES |
| SNDK 261002C02200000 | 2200.00 | 0.05 | 0.05 | 0.25 | 272 | 1395 | 145.70% | |
| SNDK 261002C01750000 | 1750.00 | 48 | 48 | 52.5 | 5276 | 1368 | 74.13% | YES |
| SNDK 261002C01850000 | 1850.00 | 8 | 5.4 | 8 | 5210 | 1337 | 71.73% | |
| SNDK 261002C02100000 | 2100.00 | 0.3 | 0.2 | 0.3 | 728 | 1141 | 123.05% | |
| SNDK 261002C02050000 | 2050.00 | 0.45 | 0.3 | 0.45 | 387 | 855 | 112.21% | |
| SNDK 261002C02250000 | 2250.00 | 0.1 | 0 | 0.1 | 200 | 823 | 144.53% | |
| SNDK 261002C02500000 | 2500.00 | 0.03 | 0 | 0.05 | 26 | 822 | 192.97% | |
| SNDK 261002C02300000 | 2300.00 | 0.05 | 0 | 0.05 | 112 | 710 | 148.44% | |
| SNDK 261002C02600000 | 2600.00 | 0.01 | 0 | 0.05 | 21 | 708 | 213.28% | |
| SNDK 261002C01700000 | 1700.00 | 91.62 | 88.2 | 93 | 1141 | 688 | 72.88% | YES |
| SNDK 261002C02400000 | 2400.00 | 0.05 | 0 | 0.05 | 28 | 582 | 171.09% | |
| SNDK 261002C01860000 | 1860.00 | 6.7 | 5.9 | 9.3 | 579 | 518 | 82.31% | |
| SNDK 261002C01910000 | 1910.00 | 3 | 2.15 | 3.3 | 370 | 513 | 86.89% | |
| SNDK 261002C01770000 | 1770.00 | 35.86 | 34.9 | 37.2 | 2123 | 509 | 70.71% | YES |
| SNDK 261002C01780000 | 1780.00 | 30.1 | 29.4 | 31.3 | 1906 | 486 | 70.68% | YES |
| SNDK 261002C01920000 | 1920.00 | 2.4 | 1.9 | 3.1 | 1067 | 441 | 90.26% | |
| SNDK 261002C02630000 | 2630.00 | 0.01 | 0 | 0.05 | 4 | 406 | 219.53% | |
| SNDK 261002C01825000 | 1825.00 | 13.4 | 12 | 13.4 | 1812 | 405 | 72.67% | |
| SNDK 261002C01980000 | 1980.00 | 1.07 | 0.75 | 1.4 | 296 | 380 | 102.05% | |
| SNDK 261002C02150000 | 2150.00 | 0.15 | 0.05 | 0.4 | 103 | 378 | 137.11% | |
| SNDK 261002C02260000 | 2260.00 | 0.11 | 0 | 2.15 | 5 | 375 | 204.40% | |
| SNDK 261002C01670000 | 1670.00 | 110 | 114.7 | 126.6 | 8 | 367 | 92.03% | YES |
| SNDK 261002C01720000 | 1720.00 | 75.75 | 71 | 77 | 659 | 364 | 76.71% | YES |
| SNDK 261002C02450000 | 2450.00 | 0.03 | 0 | 0.05 | 15 | 358 | 182.03% | |
| SNDK 261002C01710000 | 1710.00 | 85.5 | 80 | 85.7 | 279 | 348 | 78.72% | YES |
| SNDK 261002C01810000 | 1810.00 | 18 | 16.4 | 17.7 | 1413 | 341 | 71.19% | |
| SNDK 261002C01790000 | 1790.00 | 25.62 | 24.7 | 25.9 | 1646 | 341 | 70.78% | |
| SNDK 261002C01725000 | 1725.00 | 72.7 | 65.1 | 72.4 | 830 | 340 | 71.87% | YES |
| SNDK 261002C01830000 | 1830.00 | 11.8 | 10.6 | 11.9 | 739 | 328 | 72.44% | |
| SNDK 261002C01650000 | 1650.00 | 141.38 | 132.1 | 144 | 104 | 327 | 71.19% | YES |
| SNDK 261002C02170000 | 2170.00 | 0.5 | 0 | 0.7 | 16 | 320 | 150.39% | |
| SNDK 261002C01730000 | 1730.00 | 67.45 | 62.6 | 68.3 | 1281 | 316 | 74.88% | YES |
| SNDK 261002C02860000 | 2860.00 | 0.03 | 0 | 0.15 | 2 | 312 | 285.16% | |
| SNDK 261002C01760000 | 1760.00 | 43 | 37.7 | 44 | 1300 | 311 | 66.32% | YES |
| SNDK 261002C01715000 | 1715.00 | 80.44 | 75.5 | 84 | 556 | 304 | 83.72% | YES |
| SNDK 261002C01840000 | 1840.00 | 9.65 | 8.4 | 9.7 | 608 | 301 | 73.13% | |
| SNDK 261002C01820000 | 1820.00 | 14.7 | 12.8 | 14.5 | 896 | 268 | 71.05% | |
| SNDK 261002C01940000 | 1940.00 | 1.85 | 0.65 | 2.2 | 297 | 259 | 89.48% | |
| SNDK 261002C01755000 | 1755.00 | 48.49 | 44.4 | 47.7 | 737 | 253 | 71.83% | YES |
| SNDK 261002C01990000 | 1990.00 | 0.91 | 0.85 | 1 | 497 | 250 | 103.64% | |
| SNDK 261002C01745000 | 1745.00 | 55.55 | 51.5 | 55.3 | 1151 | 239 | 72.73% | YES |
| SNDK 261002C01870000 | 1870.00 | 5.4 | 2.7 | 5.9 | 693 | 237 | 74.05% | |
| SNDK 261002C01815000 | 1815.00 | 17 | 14.8 | 16.1 | 366 | 231 | 71.60% | |
| SNDK 261002C02060000 | 2060.00 | 0.49 | 0.05 | 0.9 | 87 | 230 | 119.19% | |
| SNDK 261002C02020000 | 2020.00 | 0.9 | 0.1 | 1 | 160 | 212 | 107.03% | |
| SNDK 261002C01500000 | 1500.00 | 291.13 | 280.3 | 295.6 | 83 | 211 | 135.94% | YES |
| SNDK 261002C01775000 | 1775.00 | 35.25 | 30.9 | 37.2 | 873 | 210 | 73.22% | YES |
| SNDK 261002C01470000 | 1470.00 | 244.36 | 311.5 | 325.6 | 1 | 206 | 174.76% | YES |
| SNDK 261002C01880000 | 1880.00 | 4.43 | 3.7 | 5.2 | 666 | 202 | 80.88% | |
| SNDK 261002C01495000 | 1495.00 | 296.17 | 287 | 300.6 | 1 | 202 | 167.87% | YES |
| SNDK 261002C02010000 | 2010.00 | 0.7 | 0.7 | 1.65 | 223 | 200 | 116.02% | |
| SNDK 261002C02040000 | 2040.00 | 0.65 | 0 | 0.9 | 200 | 200 | 111.33% | |
| SNDK 261002C02080000 | 2080.00 | 0.56 | 0.25 | 0.85 | 30 | 199 | 128.61% | |
| SNDK 261002C01970000 | 1970.00 | 1.3 | 0.75 | 2.25 | 267 | 191 | 103.76% | |
| SNDK 261002C01930000 | 1930.00 | 2.36 | 1.8 | 2.7 | 471 | 189 | 93.13% | |
| SNDK 261002C02350000 | 2350.00 | 0.02 | 0 | 0.05 | 62 | 187 | 160.16% | |
| SNDK 261002C01890000 | 1890.00 | 3.95 | 3.2 | 4.2 | 315 | 184 | 82.50% | |
| SNDK 261002C01735000 | 1735.00 | 65.93 | 58.9 | 63.3 | 1023 | 182 | 73.28% | YES |
| SNDK 261002C01885000 | 1885.00 | 4 | 3.4 | 4.5 | 323 | 180 | 81.08% | |
| SNDK 261002C02130000 | 2130.00 | 0.05 | 0.05 | 1 | 32 | 172 | 144.87% | |
| SNDK 261002C01795000 | 1795.00 | 22.9 | 22.5 | 24.7 | 1212 | 168 | 72.45% | |
| SNDK 261002C02320000 | 2320.00 | 0.03 | 0 | 0.05 | 45 | 165 | 153.13% | |
| SNDK 261002C01960000 | 1960.00 | 1.69 | 0.75 | 2.2 | 206 | 165 | 99.05% | |
| SNDK 261002C02030000 | 2030.00 | 0.65 | 0.25 | 0.95 | 115 | 163 | 112.06% | |
| SNDK 261002C01895000 | 1895.00 | 3.6 | 3 | 3.9 | 706 | 157 | 83.78% | |
| SNDK 261002C01680000 | 1680.00 | 112.9 | 105.1 | 115.7 | 37 | 151 | 83.97% | YES |
| SNDK 261002C02230000 | 2230.00 | 0.1 | 0 | 0.4 | 24 | 150 | 158.79% | |
| SNDK 261002C02070000 | 2070.00 | 0.35 | 0 | 0.55 | 98 | 142 | 114.65% | |
| SNDK 261002C02090000 | 2090.00 | 0.3 | 0 | 0.4 | 75 | 141 | 116.89% | |
| SNDK 261002C01665000 | 1665.00 | 113 | 117.5 | 131.4 | 11 | 135 | 84.67% | YES |
| SNDK 261002C01550000 | 1550.00 | 230 | 235.8 | 245.7 | 13 | 132 | 166.21% | YES |
| SNDK 261002C02220000 | 2220.00 | 0.1 | 0 | 1 | 59 | 130 | 172.85% | |
| SNDK 261002C01705000 | 1705.00 | 80 | 84.2 | 90.4 | 57 | 129 | 79.44% | YES |
| SNDK 261002C02290000 | 2290.00 | 0.05 | 0 | 0.05 | 32 | 128 | 146.09% | |
| SNDK 261002C01520000 | 1520.00 | 271.74 | 261.2 | 275.7 | 2 | 128 | 145.85% | YES |
| SNDK 261002C02110000 | 2110.00 | 0.3 | 0 | 0.35 | 54 | 126 | 121.29% | |
| SNDK 261002C01827500 | 1827.50 | 12.7 | 10.7 | 12.7 | 66 | 124 | 71.74% | |
| SNDK 261002C02610000 | 2610.00 | 0.05 | 0 | 0.05 | 5 | 121 | 215.63% | |
| SNDK 261002C02620000 | 2620.00 | 0.03 | 0 | 0.05 | 14 | 121 | 217.19% | |
| SNDK 261002C01845000 | 1845.00 | 7.37 | 7.4 | 8.8 | 413 | 120 | 73.49% | |
| SNDK 261002C01675000 | 1675.00 | 118.32 | 109.8 | 120.8 | 104 | 120 | 86.27% | YES |
| SNDK 261002C01785000 | 1785.00 | 28.1 | 26.7 | 28.7 | 706 | 120 | 70.60% | YES |
| SNDK 261002C01855000 | 1855.00 | 8.17 | 6.3 | 7.5 | 366 | 119 | 76.03% | |
| SNDK 261002C02120000 | 2120.00 | 0.25 | 0.15 | 0.9 | 28 | 116 | 141.50% | |
| SNDK 261002C01765000 | 1765.00 | 41.6 | 37.9 | 40.8 | 875 | 114 | 71.37% | YES |
| SNDK 261002C01805000 | 1805.00 | 19.64 | 16.6 | 19.7 | 452 | 112 | 69.02% | |
| SNDK 261002C01635000 | 1635.00 | 98.42 | 146.9 | 161 | 7 | 111 | 95.46% | YES |
| SNDK 261002C01875000 | 1875.00 | 5.61 | 4.2 | 5.9 | 329 | 108 | 80.90% | |
| SNDK 261002C01450000 | 1450.00 | 315.14 | 331.9 | 345.6 | 6 | 108 | 191.06% | YES |
| SNDK 261002C01835000 | 1835.00 | 11.6 | 9.4 | 10.7 | 172 | 107 | 72.61% | |
| SNDK 261002C01580000 | 1580.00 | 164.4 | 203.1 | 215.7 | 1 | 107 | 131.98% | YES |
| SNDK 261002C01865000 | 1865.00 | 6 | 5.3 | 6.4 | 227 | 104 | 78.29% | |
| SNDK 261002C02760000 | 2760.00 | 0.01 | 0 | 1 | 1 | 102 | 316.41% | |
| SNDK 261002C02360000 | 2360.00 | 0.03 | 0 | 0.05 | 9 | 101 | 162.50% | |
| SNDK 261002C01605000 | 1605.00 | 177.5 | 178.6 | 190.8 | 3 | 101 | 121.70% | YES |
| SNDK 261002C02160000 | 2160.00 | 0.35 | 0 | 0.35 | 18 | 99 | 136.33% | |
| SNDK 261002C02140000 | 2140.00 | 0.3 | 0 | 3.9 | 28 | 99 | 179.44% | |
| SNDK 261002C01690000 | 1690.00 | 103.5 | 97 | 106.9 | 45 | 97 | 87.71% | YES |
| SNDK 261002C01535000 | 1535.00 | 213.3 | 246.6 | 260.7 | 5 | 96 | 143.12% | YES |
| SNDK 261002C01620000 | 1620.00 | 103 | 162 | 175.9 | 4 | 91 | 103.54% | YES |
| SNDK 261002C01685000 | 1685.00 | 109 | 100.5 | 110.5 | 12 | 87 | 81.62% | YES |
| SNDK 261002C01812500 | 1812.50 | 16.47 | 15.6 | 16.9 | 132 | 87 | 71.44% | |
| SNDK 261002C02700000 | 2700.00 | 0.02 | 0 | 0.05 | 13 | 86 | 232.81% | |
| SNDK 261002C01695000 | 1695.00 | 100 | 92.5 | 102.5 | 31 | 85 | 87.40% | YES |
| SNDK 261002C02310000 | 2310.00 | 0.05 | 0 | 0.15 | 52 | 78 | 164.84% | |
| SNDK 261002C01625000 | 1625.00 | 157.5 | 158.1 | 170.9 | 6 | 78 | 107.95% | YES |
| SNDK 261002C02380000 | 2380.00 | 0.05 | 0 | 0.05 | 12 | 77 | 167.19% | |
| SNDK 261002C02180000 | 2180.00 | 0.11 | 0 | 0.2 | 7 | 76 | 134.57% | |
| SNDK 261002C01560000 | 1560.00 | 187.22 | 222.9 | 235.7 | 2 | 71 | 141.70% | YES |
| SNDK 261002C01480000 | 1480.00 | 250.12 | 301.5 | 315.6 | 4 | 70 | 169.48% | YES |
| SNDK 261002C01475000 | 1475.00 | 255.07 | 306.2 | 320.6 | 4 | 70 | 167.53% | YES |
| SNDK 261002C01490000 | 1490.00 | 242.45 | 289.5 | 305.6 | 1 | 70 | 249.62% | YES |
| SNDK 261002C01590000 | 1590.00 | 164.7 | 196.6 | 205.8 | 4 | 69 | 146.14% | YES |
| SNDK 261002C01575000 | 1575.00 | 151.8 | 206.4 | 220.7 | 6 | 67 | 120.09% | YES |
| SNDK 261002C01540000 | 1540.00 | 190.56 | 243 | 255.7 | 1 | 67 | 153.66% | YES |
| SNDK 261002C02240000 | 2240.00 | 0.1 | 0 | 0.55 | 19 | 65 | 167.19% | |
| SNDK 261002C01660000 | 1660.00 | 123.9 | 122.9 | 136.3 | 6 | 62 | 89.04% | YES |
| SNDK 261002C01595000 | 1595.00 | 170.67 | 186.4 | 200.8 | 1 | 62 | 110.82% | YES |
| SNDK 261002C01822500 | 1822.50 | 13 | 12.6 | 13.9 | 94 | 60 | 72.12% | |
| SNDK 261002C01610000 | 1610.00 | 123 | 172.8 | 185.8 | 11 | 59 | 113.87% | YES |
| SNDK 261002C01817500 | 1817.50 | 15.4 | 13.9 | 15.3 | 75 | 58 | 71.52% | |
| SNDK 261002C02370000 | 2370.00 | 0.06 | 0 | 0.05 | 5 | 58 | 164.84% | |
| SNDK 261002C02550000 | 2550.00 | 0.05 | 0 | 0.05 | 24 | 57 | 203.13% | |
| SNDK 261002C02210000 | 2210.00 | 0.15 | 0 | 0.6 | 83 | 57 | 159.96% | |
| SNDK 261002C02280000 | 2280.00 | 0.05 | 0 | 0.1 | 30 | 55 | 151.95% | |
| SNDK 261002C02560000 | 2560.00 | 0.06 | 0 | 0.05 | 1 | 53 | 205.47% | |
| SNDK 261002C01585000 | 1585.00 | 157 | 197.6 | 210.7 | 1 | 53 | 125.56% | YES |
| SNDK 261002C01555000 | 1555.00 | 190.45 | 227 | 240.7 | 3 | 53 | 136.69% | YES |
| SNDK 261002C02420000 | 2420.00 | 0.05 | 0 | 0.05 | 6 | 51 | 175.78% | |
| SNDK 261002C02330000 | 2330.00 | 0.05 | 0 | 0.1 | 34 | 50 | 164.06% | |
| SNDK 261002C02190000 | 2190.00 | 0.15 | 0 | 4 | 15 | 48 | 198.93% | |
| SNDK 261002C02530000 | 2530.00 | 0.16 | 0 | 0.05 | 6 | 47 | 199.22% | |
| SNDK 261002C02410000 | 2410.00 | 0.05 | 0 | 0.05 | 16 | 45 | 173.44% | |
| SNDK 261002C01530000 | 1530.00 | 261.85 | 252.9 | 265.6 | 2 | 45 | 157.62% | YES |
| SNDK 261002C01630000 | 1630.00 | 160.04 | 151.7 | 166.1 | 8 | 45 | 97.44% | YES |
| SNDK 261002C01645000 | 1645.00 | 111.2 | 137.8 | 151.1 | 2 | 45 | 96.04% | YES |
| SNDK 261002C02270000 | 2270.00 | 0.15 | 0 | 4.8 | 36 | 44 | 234.18% | |
| SNDK 261002C01640000 | 1640.00 | 137 | 142.1 | 156 | 16 | 43 | 94.07% | YES |
| SNDK 261002C02460000 | 2460.00 | 0.05 | 0 | 0.05 | 2 | 41 | 184.38% | |
| SNDK 261002C01485000 | 1485.00 | 249.22 | 296.5 | 310.6 | 1 | 40 | 166.85% | YES |
| SNDK 261002C02490000 | 2490.00 | 0.04 | 0 | 0.05 | 5 | 37 | 190.63% | |
| SNDK 261002C02650000 | 2650.00 | 0.03 | 0 | 0.05 | 2 | 37 | 223.44% | |
| SNDK 261002C01832500 | 1832.50 | 11.5 | 10.2 | 11.3 | 150 | 35 | 72.89% | |
| SNDK 261002C02570000 | 2570.00 | 0.02 | 0 | 0.05 | 5 | 34 | 207.81% | |
| SNDK 261002C02590000 | 2590.00 | 0.06 | 0 | 0.05 | 2 | 32 | 210.94% | |
| SNDK 261002C01655000 | 1655.00 | 92.27 | 126.5 | 141.2 | 5 | 31 | 83.33% | YES |
| SNDK 261002C02390000 | 2390.00 | 0.02 | 0 | 0.25 | 1 | 30 | 193.36% | |
| SNDK 261002C02470000 | 2470.00 | 0.06 | 0 | 0.05 | 6 | 27 | 186.72% | |
| SNDK 261002C01565000 | 1565.00 | 222.25 | 217.9 | 232 | 41 | 26 | 147.88% | YES |
| SNDK 261002C01545000 | 1545.00 | 224.18 | 236.7 | 250.7 | 2 | 24 | 138.97% | YES |
| SNDK 261002C02480000 | 2480.00 | 0.05 | 0 | 0.05 | 3 | 24 | 189.06% | |
| SNDK 261002C02340000 | 2340.00 | 0.01 | 0 | 0.05 | 1 | 23 | 157.81% | |
| SNDK 261002C01340000 | 1340.00 | 391.73 | 440 | 457.1 | 20 | 22 | 245.61% | YES |
| SNDK 261002C02670000 | 2670.00 | 0.03 | 0 | 0.05 | 31 | 22 | 227.34% | |
| SNDK 261002C01525000 | 1525.00 | 201.35 | 257.9 | 270.6 | 4 | 21 | 160.40% | YES |
| SNDK 261002C01837500 | 1837.50 | 10.8 | 9.1 | 10.3 | 96 | 21 | 73.43% | |
| SNDK 261002C01570000 | 1570.00 | 221 | 213 | 228 | 2 | 21 | 151.34% | YES |
| SNDK 261002C01400000 | 1400.00 | 380 | 380.5 | 395.5 | 20 | 21 | 186.82% | YES |
| SNDK 261002C02580000 | 2580.00 | 0.04 | 0 | 0.05 | 2 | 21 | 209.38% | |
| SNDK 261002C02540000 | 2540.00 | 0.11 | 0 | 0.05 | 3 | 20 | 201.56% | |
| SNDK 261002C01200000 | 1200.00 | 536.84 | 578.4 | 595.4 | 2 | 20 | 467.19% | YES |
| SNDK 261002C01515000 | 1515.00 | 235.5 | 266.3 | 280.8 | 4 | 20 | 151.12% | YES |
| SNDK 261002C01250000 | 1250.00 | 459.98 | 531.4 | 546.3 | 2 | 20 | 309.77% | YES |
| SNDK 261002C01440000 | 1440.00 | 345.17 | 338.4 | 355.6 | 1 | 19 | 285.60% | YES |
| SNDK 261002C02510000 | 2510.00 | 0.15 | 0 | 0.05 | 4 | 19 | 195.31% | |
| SNDK 261002C01615000 | 1615.00 | 151 | 167.3 | 180.8 | 7 | 18 | 107.69% | YES |
| SNDK 261002C01510000 | 1510.00 | 225.85 | 271.6 | 285.8 | 5 | 16 | 157.47% | YES |
| SNDK 261002C01460000 | 1460.00 | 268.1 | 322.9 | 335.6 | 1 | 16 | 197.07% | YES |
| SNDK 261002C02440000 | 2440.00 | 0.05 | 0 | 0.05 | 4 | 13 | 179.69% | |
| SNDK 261002C01350000 | 1350.00 | 445.98 | 429.4 | 445.5 | 9 | 13 | 350.98% | YES |
| SNDK 261002C02430000 | 2430.00 | 0.12 | 0 | 0.25 | 2 | 12 | 203.13% | |
| SNDK 261002C01300000 | 1300.00 | 461.85 | 479.4 | 495.5 | 1 | 12 | 388.99% | YES |
| SNDK 261002C02640000 | 2640.00 | 0.08 | 0 | 0.05 | 11 | 12 | 221.88% | |
| SNDK 261002C01425000 | 1425.00 | 295 | 354.9 | 371.4 | 12 | 11 | 183.11% | YES |
| SNDK 261002C01000000 | 1000.00 | 798.97 | 778.2 | 796.2 | 20 | 11 | 656.59% | YES |
| SNDK 261002C01465000 | 1465.00 | 248.3 | 316.2 | 330.6 | 3 | 11 | 172.71% | YES |
| SNDK 261002C02520000 | 2520.00 | 0.11 | 0 | 0.05 | 3 | 10 | 196.88% | |
| SNDK 261002C01375000 | 1375.00 | 343 | 404.4 | 420.5 | 5 | 10 | 332.32% | YES |
| SNDK 261002C01455000 | 1455.00 | 361.6 | 326.2 | 340.6 | 6 | 10 | 177.88% | YES |
| SNDK 261002C00910000 | 910.00 | 582.43 | 868.3 | 886.2 | 0 | 10 | 748.58% | YES |
| SNDK 261002C02770000 | 2770.00 | 0.08 | 0 | 3.8 | 5 | 9 | 373.83% | |
| SNDK 261002C01445000 | 1445.00 | 224 | 333.6 | 350.6 | 1 | 8 | 281.97% | YES |
| SNDK 261002C01305000 | 1305.00 | 438.36 | 474.4 | 490.5 | 1 | 7 | 385.16% | YES |
| SNDK 261002C02800000 | 2800.00 | 0.53 | 0 | 0.05 | 0 | 7 | 251.56% | |
| SNDK 261002C02680000 | 2680.00 | 0.06 | 0 | 0.05 | 7 | 7 | 229.69% | |
| SNDK 261002C01315000 | 1315.00 | 237.49 | 464.4 | 480.5 | 0 | 6 | 377.49% | YES |
| SNDK 261002C01290000 | 1290.00 | 268.9 | 489.4 | 507.1 | 10 | 5 | 259.67% | YES |
| SNDK 261002C01380000 | 1380.00 | 401.7 | 400 | 417.2 | 1 | 5 | 225.05% | YES |
| SNDK 261002C02750000 | 2750.00 | 0.36 | 0 | 0.15 | 0 | 5 | 263.28% | |
| SNDK 261002C01280000 | 1280.00 | 432.75 | 499.4 | 515.5 | 1 | 5 | 404.49% | YES |
| SNDK 261002C01140000 | 1140.00 | 576.04 | 639.3 | 657.1 | 5 | 5 | 343.55% | YES |
| SNDK 261002C01100000 | 1100.00 | 621.09 | 679.3 | 695.4 | 2 | 4 | 552.08% | YES |
| SNDK 261002C01355000 | 1355.00 | 360 | 424.4 | 442 | 1 | 4 | 221.78% | YES |
| SNDK 261002C01310000 | 1310.00 | 241.34 | 469.4 | 487.1 | 8 | 4 | 248.63% | YES |
| SNDK 261002C01370000 | 1370.00 | 292.01 | 409.6 | 427.2 | 2 | 4 | 223.05% | YES |
| SNDK 261002C01435000 | 1435.00 | 368.9 | 343.4 | 361.4 | 1 | 3 | 295.94% | YES |
| SNDK 261002C01405000 | 1405.00 | 226.75 | 374.3 | 391.4 | 1 | 3 | 171.48% | YES |
| SNDK 261002C01430000 | 1430.00 | 322.9 | 348.4 | 365.6 | 3 | 3 | 292.85% | YES |
| SNDK 261002C01505000 | 1505.00 | 347.42 | 276.6 | 290.6 | 1 | 3 | 157.67% | YES |
| SNDK 261002C01160000 | 1160.00 | 620 | 621.4 | 635.4 | 2 | 3 | 344.63% | YES |
| SNDK 261002C01365000 | 1365.00 | 369.58 | 414.4 | 432 | 4 | 3 | 216.50% | YES |
| SNDK 261002C01415000 | 1415.00 | 175.5 | 363.4 | 380.5 | 1 | 3 | 302.89% | YES |
| SNDK 261002C02850000 | 2850.00 | 0.1 | 0 | 0.15 | 2 | 2 | 282.81% | |
| SNDK 261002C01420000 | 1420.00 | 354.7 | 358.4 | 375.5 | 1 | 2 | 299.24% | YES |
| SNDK 261002C01120000 | 1120.00 | 657.6 | 659.3 | 677.6 | 1 | 2 | 373.05% | YES |
| SNDK 261002C01385000 | 1385.00 | 512 | 394.4 | 412 | 1 | 2 | 206.06% | YES |
| SNDK 261002C01065000 | 1065.00 | 582.7 | 714.3 | 730.4 | 2 | 2 | 583.40% | YES |
| SNDK 261002C01260000 | 1260.00 | 628.48 | 519.4 | 535.4 | 1 | 2 | 419.04% | YES |
| SNDK 261002C01195000 | 1195.00 | 700 | 583.4 | 601.3 | 1 | 2 | 482.23% | YES |
| SNDK 261002C01270000 | 1270.00 | 506.43 | 509.4 | 527.1 | 1 | 2 | 270.90% | YES |
| SNDK 261002C00940000 | 940.00 | 549.57 | 841 | 856.2 | 0 | 2 | 509.86% | YES |
| SNDK 261002C01050000 | 1050.00 | 724.93 | 729.9 | 747 | 1 | 2 | 419.53% | YES |
| SNDK 261002C02780000 | 2780.00 | 0.01 | 0 | 0.05 | 1 | 2 | 248.44% | |
| SNDK 261002C00750000 | 750.00 | 987.7 | 1029.2 | 1046.9 | 1 | 1 | 609.57% | YES |
| SNDK 261002C02740000 | 2740.00 | 1.34 | 0 | 2.75 | 0 | 1 | 350.78% | |
| SNDK 261002C00670000 | 670.00 | 1128 | 1108.8 | 1126.1 | 0 | 1 | 1044.63% | YES |
| SNDK 261002C00985000 | 985.00 | 725.74 | 793.3 | 811.2 | 6 | 1 | 671.39% | YES |
| SNDK 261002C01075000 | 1075.00 | 676 | 704.3 | 720.4 | 0 | 1 | 574.37% | YES |
| SNDK 261002C00880000 | 880.00 | 894.95 | 899.8 | 917 | 1 | 1 | 541.99% | YES |
| SNDK 261002C01040000 | 1040.00 | 755.93 | 739.3 | 755.4 | 1 | 1 | 606.35% | YES |
| SNDK 261002C01090000 | 1090.00 | 425.97 | 689.9 | 707 | 0 | 1 | 392.58% | YES |
| SNDK 261002C01170000 | 1170.00 | 360 | 609.5 | 626.3 | 0 | 1 | 295.90% | YES |
| SNDK 261002C00830000 | 830.00 | 898.43 | 949.2 | 965.3 | 1 | 1 | 820.87% | YES |
| SNDK 261002C01150000 | 1150.00 | 602.8 | 631.1 | 647.9 | 0 | 1 | 397.31% | YES |
| SNDK 261002C02730000 | 2730.00 | 1.45 | 0 | 0.05 | 0 | 1 | 239.06% | |
| SNDK 261002C02710000 | 2710.00 | 1.05 | 0 | 0.05 | 0 | 1 | 234.38% | |
| SNDK 261002C00870000 | 870.00 | 879 | 909.2 | 925.3 | 1 | 1 | 775.88% | YES |
| SNDK 261002C02690000 | 2690.00 | 0.99 | 0 | 0.05 | 0 | 1 | 231.25% | |
| SNDK 261002C01390000 | 1390.00 | 254 | 388.4 | 406.4 | 1 | 1 | 329.41% | YES |
| SNDK 261002C01395000 | 1395.00 | 186.75 | 384.3 | 401.4 | 1 | 1 | 176.17% | YES |
| SNDK 261002C01330000 | 1330.00 | 555 | 450.2 | 465.5 | 2 | 1 | 206.84% | YES |
| SNDK 261002C01025000 | 1025.00 | 579.8 | 754.3 | 772 | 1 | 1 | 412.50% | YES |
| SNDK 261002C01240000 | 1240.00 | 544.42 | 539.6 | 556.3 | 1 | 1 | 264.06% | YES |
| SNDK 261002C00890000 | 890.00 | 819.35 | 889.8 | 907 | 1 | 0 | 533.89% | YES |
| SNDK 261002C01320000 | 1320.00 | 362.3 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 261002C01335000 | 1335.00 | 344 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01115000 | 1115.00 | 526 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01410000 | 1410.00 | 324.56 | 368.4 | 386.4 | 2 | 0 | 314.45% | YES |
| SNDK 261002C01070000 | 1070.00 | 576 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01055000 | 1055.00 | 584 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01030000 | 1030.00 | 580 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01015000 | 1015.00 | 699.4 | 764.3 | 780.4 | 2 | 0 | 629.79% | YES |
| SNDK 261002C00975000 | 975.00 | 630 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01020000 | 1020.00 | 694.4 | 759.9 | 777 | 2 | 0 | 440.43% | YES |
| SNDK 261002C00995000 | 995.00 | 612 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01210000 | 1210.00 | 678.17 | 568.3 | 585.4 | 1 | 0 | 459.03% | YES |
| SNDK 261002C00980000 | 980.00 | 626 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002C01085000 | 1085.00 | 470 | 694.3 | 710.4 | 1 | 0 | 565.38% | YES |
| SNDK 261002C01125000 | 1125.00 | 494 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261002C01135000 | 1135.00 | 505.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on SNDK expiring on 2026-10-02. 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 261002P01600000 | 1600.00 | 0.32 | 0.15 | 0.35 | 2497 | 2211 | 90.04% | |
| SNDK 261002P00900000 | 900.00 | 0.04 | 0 | 0.05 | 1500 | 1741 | 389.06% | |
| SNDK 261002P01000000 | 1000.00 | 0.02 | 0 | 0.05 | 2 | 1637 | 331.25% | |
| SNDK 261002P01500000 | 1500.00 | 0.1 | 0.05 | 0.15 | 1437 | 1545 | 122.66% | |
| SNDK 261002P01700000 | 1700.00 | 2.55 | 2.5 | 3.1 | 5070 | 1073 | 72.16% | |
| SNDK 261002P01650000 | 1650.00 | 0.63 | 0.55 | 0.75 | 2233 | 1035 | 77.88% | |
| SNDK 261002P01550000 | 1550.00 | 0.1 | 0.1 | 0.15 | 518 | 925 | 104.10% | |
| SNDK 261002P01620000 | 1620.00 | 0.5 | 0 | 0.45 | 327 | 822 | 80.08% | |
| SNDK 261002P01100000 | 1100.00 | 0.03 | 0 | 0.5 | 2 | 677 | 341.41% | |
| SNDK 261002P01400000 | 1400.00 | 0.05 | 0 | 0.1 | 481 | 654 | 155.86% | |
| SNDK 261002P01510000 | 1510.00 | 0.08 | 0.05 | 0.2 | 97 | 595 | 121.09% | |
| SNDK 261002P01750000 | 1750.00 | 10.8 | 10.7 | 11.6 | 2015 | 594 | 69.64% | |
| SNDK 261002P01200000 | 1200.00 | 0.03 | 0 | 0.05 | 17 | 584 | 232.81% | |
| SNDK 261002P01530000 | 1530.00 | 0.1 | 0.05 | 0.4 | 88 | 484 | 120.12% | |
| SNDK 261002P01630000 | 1630.00 | 0.4 | 0.3 | 0.5 | 480 | 484 | 81.69% | |
| SNDK 261002P01300000 | 1300.00 | 0.1 | 0 | 0.1 | 19 | 481 | 199.22% | |
| SNDK 261002P01575000 | 1575.00 | 0.17 | 0.1 | 0.25 | 437 | 464 | 97.07% | |
| SNDK 261002P01050000 | 1050.00 | 1.74 | 0 | 4.9 | 1 | 427 | 490.92% | |
| SNDK 261002P01740000 | 1740.00 | 8.55 | 7 | 11.2 | 1447 | 423 | 71.58% | |
| SNDK 261002P01450000 | 1450.00 | 0.05 | 0.05 | 0.35 | 112 | 408 | 154.69% | |
| SNDK 261002P01540000 | 1540.00 | 0.09 | 0.05 | 0.25 | 182 | 403 | 110.55% | |
| SNDK 261002P01640000 | 1640.00 | 0.47 | 0.35 | 0.6 | 330 | 401 | 78.96% | |
| SNDK 261002P01580000 | 1580.00 | 0.16 | 0.15 | 0.2 | 355 | 400 | 94.92% | |
| SNDK 261002P01800000 | 1800.00 | 32 | 32.5 | 34 | 1123 | 400 | 71.14% | YES |
| SNDK 261002P01420000 | 1420.00 | 0.2 | 0 | 0.4 | 17 | 393 | 168.55% | |
| SNDK 261002P01485000 | 1485.00 | 0.1 | 0 | 0.15 | 19 | 387 | 125.39% | |
| SNDK 261002P01430000 | 1430.00 | 0.05 | 0 | 0.1 | 90 | 379 | 143.36% | |
| SNDK 261002P01350000 | 1350.00 | 0.05 | 0 | 0.1 | 318 | 378 | 177.34% | |
| SNDK 261002P01625000 | 1625.00 | 0.35 | 0.2 | 0.6 | 465 | 374 | 84.03% | |
| SNDK 261002P01560000 | 1560.00 | 0.13 | 0.1 | 0.25 | 211 | 372 | 103.61% | |
| SNDK 261002P01900000 | 1900.00 | 111.99 | 107.3 | 118.5 | 268 | 360 | 60.25% | YES |
| SNDK 261002P01490000 | 1490.00 | 0.08 | 0 | 0.25 | 65 | 355 | 129.88% | |
| SNDK 261002P01545000 | 1545.00 | 0.1 | 0.05 | 0.15 | 92 | 352 | 103.71% | |
| SNDK 261002P01680000 | 1680.00 | 1.45 | 1.15 | 1.65 | 900 | 350 | 72.51% | |
| SNDK 261002P01710000 | 1710.00 | 3.7 | 3.3 | 5 | 571 | 348 | 73.57% | |
| SNDK 261002P01690000 | 1690.00 | 1.84 | 1.8 | 2.1 | 638 | 338 | 71.92% | |
| SNDK 261002P01610000 | 1610.00 | 0.21 | 0.15 | 1.4 | 300 | 337 | 100.44% | |
| SNDK 261002P01570000 | 1570.00 | 0.1 | 0.1 | 0.2 | 553 | 327 | 97.56% | |
| SNDK 261002P01590000 | 1590.00 | 0.19 | 0.15 | 0.35 | 242 | 316 | 94.53% | |
| SNDK 261002P01595000 | 1595.00 | 0.19 | 0.1 | 0.4 | 182 | 305 | 92.29% | |
| SNDK 261002P01525000 | 1525.00 | 0.06 | 0.05 | 0.2 | 124 | 298 | 114.65% | |
| SNDK 261002P01685000 | 1685.00 | 1.8 | 1.3 | 2.05 | 720 | 285 | 72.41% | |
| SNDK 261002P01470000 | 1470.00 | 0.09 | 0.05 | 0.6 | 15 | 268 | 153.91% | |
| SNDK 261002P01440000 | 1440.00 | 0.05 | 0 | 0.25 | 428 | 268 | 151.76% | |
| SNDK 261002P01495000 | 1495.00 | 0.06 | 0.05 | 0.2 | 45 | 266 | 127.73% | |
| SNDK 261002P01645000 | 1645.00 | 0.59 | 0.15 | 0.7 | 279 | 264 | 75.29% | |
| SNDK 261002P01715000 | 1715.00 | 4.5 | 3.7 | 4.8 | 508 | 253 | 70.65% | |
| SNDK 261002P01585000 | 1585.00 | 0.15 | 0.05 | 0.6 | 186 | 249 | 100.10% | |
| SNDK 261002P01655000 | 1655.00 | 0.5 | 0.5 | 0.85 | 248 | 247 | 75.83% | |
| SNDK 261002P01660000 | 1660.00 | 0.9 | 0.7 | 0.9 | 479 | 238 | 75.46% | |
| SNDK 261002P01150000 | 1150.00 | 0.05 | 0 | 0.15 | 20 | 235 | 279.30% | |
| SNDK 261002P01725000 | 1725.00 | 5.6 | 5 | 6.9 | 1525 | 231 | 71.40% | |
| SNDK 261002P01670000 | 1670.00 | 1.01 | 0.8 | 1.25 | 812 | 228 | 73.54% | |
| SNDK 261002P01780000 | 1780.00 | 21.07 | 21 | 26.6 | 779 | 224 | 73.76% | |
| SNDK 261002P00950000 | 950.00 | 0.08 | 0 | 5 | 10 | 222 | 574.66% | |
| SNDK 261002P01565000 | 1565.00 | 0.2 | 0 | 0.7 | 194 | 210 | 110.35% | |
| SNDK 261002P01505000 | 1505.00 | 0.11 | 0.05 | 0.25 | 47 | 209 | 125.78% | |
| SNDK 261002P01705000 | 1705.00 | 3 | 2.9 | 3.8 | 335 | 207 | 72.41% | |
| SNDK 261002P01675000 | 1675.00 | 1.2 | 1.2 | 1.4 | 415 | 202 | 74.19% | |
| SNDK 261002P01520000 | 1520.00 | 0.07 | 0.05 | 0.2 | 71 | 201 | 116.80% | |
| SNDK 261002P01730000 | 1730.00 | 6.5 | 6 | 7 | 1937 | 200 | 69.89% | |
| SNDK 261002P01460000 | 1460.00 | 0.1 | 0.05 | 0.2 | 76 | 200 | 142.97% | |
| SNDK 261002P01555000 | 1555.00 | 0.12 | 0 | 0.65 | 216 | 199 | 113.97% | |
| SNDK 261002P01720000 | 1720.00 | 5 | 4.4 | 5.6 | 1029 | 197 | 70.81% | |
| SNDK 261002P01605000 | 1605.00 | 0.2 | 0 | 1.3 | 117 | 195 | 100.20% | |
| SNDK 261002P00975000 | 975.00 | 2.53 | 0 | 5 | 1 | 188 | 553.37% | |
| SNDK 261002P01745000 | 1745.00 | 9.84 | 8.9 | 10.7 | 860 | 186 | 69.68% | |
| SNDK 261002P01845000 | 1845.00 | 90 | 59.1 | 68 | 20 | 183 | 66.37% | YES |
| SNDK 261002P01615000 | 1615.00 | 0.5 | 0.05 | 1 | 151 | 180 | 92.24% | |
| SNDK 261002P01290000 | 1290.00 | 0.08 | 0 | 5 | 4 | 176 | 320.56% | |
| SNDK 261002P01760000 | 1760.00 | 14.5 | 12.6 | 15 | 1196 | 172 | 68.22% | |
| SNDK 261002P01260000 | 1260.00 | 0.1 | 0 | 0.1 | 96 | 170 | 217.19% | |
| SNDK 261002P01770000 | 1770.00 | 17.21 | 16.2 | 20.4 | 604 | 169 | 70.54% | |
| SNDK 261002P01305000 | 1305.00 | 0.1 | 0 | 5 | 12 | 165 | 310.74% | |
| SNDK 261002P01130000 | 1130.00 | 2.3 | 0 | 0.05 | 1 | 165 | 265.63% | |
| SNDK 261002P01480000 | 1480.00 | 0.06 | 0 | 0.15 | 32 | 161 | 127.54% | |
| SNDK 261002P01370000 | 1370.00 | 0.05 | 0 | 0.6 | 100 | 159 | 200.98% | |
| SNDK 261002P01850000 | 1850.00 | 75.3 | 64.5 | 72.3 | 41 | 155 | 69.26% | YES |
| SNDK 261002P01635000 | 1635.00 | 0.4 | 0.35 | 0.8 | 258 | 154 | 83.74% | |
| SNDK 261002P01250000 | 1250.00 | 0.05 | 0 | 0.1 | 3 | 154 | 221.88% | |
| SNDK 261002P01860000 | 1860.00 | 91.5 | 71.6 | 81.6 | 9 | 151 | 67.80% | YES |
| SNDK 261002P01280000 | 1280.00 | 0.05 | 0 | 5 | 2 | 150 | 327.15% | |
| SNDK 261002P01755000 | 1755.00 | 12 | 11.2 | 13.5 | 454 | 145 | 68.73% | |
| SNDK 261002P01515000 | 1515.00 | 0.05 | 0 | 0.2 | 55 | 144 | 116.41% | |
| SNDK 261002P01410000 | 1410.00 | 0.31 | 0 | 1.5 | 31 | 141 | 203.08% | |
| SNDK 261002P00920000 | 920.00 | 0.03 | 0 | 5 | 1 | 140 | 600.98% | |
| SNDK 261002P00910000 | 910.00 | 0.01 | 0 | 0.1 | 1 | 135 | 403.13% | |
| SNDK 261002P01340000 | 1340.00 | 0.05 | 0 | 2.8 | 15 | 134 | 263.04% | |
| SNDK 261002P01535000 | 1535.00 | 0.2 | 0 | 0.7 | 58 | 133 | 124.41% | |
| SNDK 261002P01695000 | 1695.00 | 2.25 | 2.05 | 2.6 | 219 | 128 | 71.90% | |
| SNDK 261002P01310000 | 1310.00 | 0.3 | 0 | 5 | 1 | 128 | 307.47% | |
| SNDK 261002P01170000 | 1170.00 | 1.8 | 0 | 5 | 1 | 126 | 402.69% | |
| SNDK 261002P01775000 | 1775.00 | 19.6 | 18.7 | 25.8 | 533 | 126 | 75.66% | |
| SNDK 261002P01465000 | 1465.00 | 0.22 | 0.05 | 0.2 | 12 | 126 | 140.63% | |
| SNDK 261002P01830000 | 1830.00 | 58 | 47.1 | 55.7 | 22 | 125 | 65.38% | YES |
| SNDK 261002P00995000 | 995.00 | 2.51 | 0 | 5 | 1 | 124 | 536.67% | |
| SNDK 261002P01390000 | 1390.00 | 0.15 | 0 | 0.4 | 11 | 121 | 182.81% | |
| SNDK 261002P01735000 | 1735.00 | 7 | 6.9 | 8 | 592 | 119 | 69.68% | |
| SNDK 261002P01665000 | 1665.00 | 0.95 | 0.6 | 1.05 | 264 | 118 | 73.29% | |
| SNDK 261002P01910000 | 1910.00 | 172 | 116.9 | 127.5 | 13 | 116 | 102.50% | YES |
| SNDK 261002P01895000 | 1895.00 | 144.01 | 102.7 | 113.4 | 4 | 114 | 60.35% | YES |
| SNDK 261002P01835000 | 1835.00 | 56.08 | 51.3 | 59.1 | 6 | 112 | 65.19% | YES |
| SNDK 261002P01890000 | 1890.00 | 139.73 | 98.6 | 108.6 | 3 | 111 | 64.55% | YES |
| SNDK 261002P01345000 | 1345.00 | 0.07 | 0 | 4.9 | 77 | 109 | 283.98% | |
| SNDK 261002P01455000 | 1455.00 | 0.04 | 0 | 0.15 | 29 | 107 | 138.09% | |
| SNDK 261002P01475000 | 1475.00 | 0.1 | 0 | 0.15 | 40 | 106 | 129.69% | |
| SNDK 261002P01315000 | 1315.00 | 0.35 | 0 | 5 | 1 | 106 | 304.25% | |
| SNDK 261002P01185000 | 1185.00 | 0.08 | 0 | 0.05 | 18 | 104 | 239.06% | |
| SNDK 261002P01270000 | 1270.00 | 0.07 | 0 | 5 | 17 | 103 | 333.79% | |
| SNDK 261002P00820000 | 820.00 | 0.05 | 0 | 0.05 | 51 | 103 | 439.06% | |
| SNDK 261002P01395000 | 1395.00 | 0.05 | 0 | 4.8 | 155 | 100 | 251.66% | |
| SNDK 261002P01375000 | 1375.00 | 0.05 | 0 | 0.2 | 152 | 99 | 177.34% | |
| SNDK 261002P01330000 | 1330.00 | 0.05 | 0 | 0.5 | 93 | 99 | 216.80% | |
| SNDK 261002P01070000 | 1070.00 | 2.42 | 0 | 1.95 | 2 | 97 | 418.65% | |
| SNDK 261002P01320000 | 1320.00 | 0.05 | 0 | 0.05 | 7 | 94 | 179.69% | |
| SNDK 261002P00980000 | 980.00 | 0.02 | 0 | 5 | 26 | 92 | 549.17% | |
| SNDK 261002P01240000 | 1240.00 | 0.04 | 0 | 5 | 25 | 91 | 354.00% | |
| SNDK 261002P01360000 | 1360.00 | 0.05 | 0 | 0.5 | 114 | 90 | 201.76% | |
| SNDK 261002P01015000 | 1015.00 | 2.49 | 0 | 4.9 | 16 | 89 | 518.75% | |
| SNDK 261002P01380000 | 1380.00 | 0.03 | 0 | 4.8 | 35 | 89 | 260.99% | |
| SNDK 261002P01805000 | 1805.00 | 35 | 33.5 | 37.4 | 37 | 87 | 68.99% | YES |
| SNDK 261002P01190000 | 1190.00 | 0.06 | 0 | 5 | 3 | 82 | 388.53% | |
| SNDK 261002P01210000 | 1210.00 | 1.57 | 0 | 0.05 | 3 | 81 | 228.13% | |
| SNDK 261002P00760000 | 760.00 | 0.08 | 0 | 5 | 5 | 80 | 757.13% | |
| SNDK 261002P00990000 | 990.00 | 2.46 | 0 | 5 | 1 | 78 | 540.82% | |
| SNDK 261002P01335000 | 1335.00 | 0.07 | 0 | 4.9 | 56 | 76 | 290.36% | |
| SNDK 261002P01870000 | 1870.00 | 84.2 | 81.9 | 89.7 | 10 | 75 | 69.70% | YES |
| SNDK 261002P01415000 | 1415.00 | 0.18 | 0 | 3 | 3 | 74 | 221.58% | |
| SNDK 261002P01445000 | 1445.00 | 0.04 | 0 | 0.1 | 199 | 73 | 137.11% | |
| SNDK 261002P01790000 | 1790.00 | 26.95 | 26.1 | 28.5 | 1005 | 72 | 69.95% | YES |
| SNDK 261002P00740000 | 740.00 | 0.1 | 0 | 5 | 1 | 70 | 778.91% | |
| SNDK 261002P00970000 | 970.00 | 2.48 | 0 | 5 | 4 | 69 | 557.57% | |
| SNDK 261002P00985000 | 985.00 | 0.07 | 0 | 5 | 20 | 67 | 544.97% | |
| SNDK 261002P01435000 | 1435.00 | 0.01 | 0 | 0.1 | 210 | 67 | 141.41% | |
| SNDK 261002P01810000 | 1810.00 | 35.92 | 34.6 | 42.7 | 15 | 67 | 69.18% | YES |
| SNDK 261002P01125000 | 1125.00 | 2.3 | 0 | 0.05 | 1 | 66 | 267.19% | |
| SNDK 261002P01765000 | 1765.00 | 14.8 | 14.4 | 20.6 | 472 | 66 | 73.77% | |
| SNDK 261002P01825000 | 1825.00 | 48.1 | 45.7 | 52.4 | 21 | 64 | 69.71% | YES |
| SNDK 261002P01795000 | 1795.00 | 29.22 | 26 | 32.2 | 224 | 63 | 67.58% | YES |
| SNDK 261002P01045000 | 1045.00 | 1.69 | 0 | 1.95 | 1 | 62 | 436.13% | |
| SNDK 261002P00790000 | 790.00 | 1.75 | 0 | 5 | 2 | 61 | 725.49% | |
| SNDK 261002P01230000 | 1230.00 | 0.06 | 0 | 0.1 | 1 | 60 | 231.25% | |
| SNDK 261002P01295000 | 1295.00 | 0.16 | 0 | 5 | 11 | 59 | 317.29% | |
| SNDK 261002P01875000 | 1875.00 | 94.2 | 85 | 94.3 | 12 | 59 | 65.44% | YES |
| SNDK 261002P01040000 | 1040.00 | 0.25 | 0 | 4.9 | 2 | 58 | 498.78% | |
| SNDK 261002P00930000 | 930.00 | 0.09 | 0 | 5 | 15 | 57 | 592.09% | |
| SNDK 261002P01820000 | 1820.00 | 46.04 | 41.4 | 48.4 | 32 | 57 | 67.87% | YES |
| SNDK 261002P01425000 | 1425.00 | 0.06 | 0 | 0.2 | 20 | 57 | 155.08% | |
| SNDK 261002P01385000 | 1385.00 | 0.19 | 0 | 4.8 | 1 | 57 | 257.86% | |
| SNDK 261002P01855000 | 1855.00 | 119.22 | 69.3 | 78.3 | 4 | 56 | 74.35% | YES |
| SNDK 261002P01020000 | 1020.00 | 0.15 | 0 | 0.15 | 2 | 55 | 350.00% | |
| SNDK 261002P01880000 | 1880.00 | 93.6 | 88.8 | 98.6 | 5 | 54 | 60.58% | YES |
| SNDK 261002P00800000 | 800.00 | 0.33 | 0 | 5 | 12 | 53 | 715.23% | |
| SNDK 261002P01405000 | 1405.00 | 0.03 | 0 | 0.55 | 150 | 52 | 181.84% | |
| SNDK 261002P01120000 | 1120.00 | 0.19 | 0 | 0.15 | 1 | 52 | 294.92% | |
| SNDK 261002P00780000 | 780.00 | 1.6 | 0 | 5 | 43 | 51 | 735.94% | |
| SNDK 261002P01220000 | 1220.00 | 0.07 | 0 | 5 | 7 | 51 | 367.68% | |
| SNDK 261002P01950000 | 1950.00 | 207.16 | 155.7 | 171.5 | 16 | 50 | 92.29% | YES |
| SNDK 261002P00720000 | 720.00 | 4.9 | 0 | 5 | 1 | 50 | 801.37% | |
| SNDK 261002P00960000 | 960.00 | 0.07 | 0 | 5 | 25 | 49 | 566.06% | |
| SNDK 261002P01885000 | 1885.00 | 144.03 | 93.3 | 103.3 | 3 | 48 | 58.94% | YES |
| SNDK 261002P01325000 | 1325.00 | 0.04 | 0 | 4.9 | 30 | 46 | 296.78% | |
| SNDK 261002P01355000 | 1355.00 | 0.01 | 0 | 4.9 | 125 | 45 | 277.64% | |
| SNDK 261002P01110000 | 1110.00 | 0.03 | 0 | 5 | 3 | 44 | 446.44% | |
| SNDK 261002P00700000 | 700.00 | 0.68 | 0 | 5 | 1 | 43 | 824.41% | |
| SNDK 261002P02000000 | 2000.00 | 211 | 205 | 219 | 6 | 41 | 160.47% | YES |
| SNDK 261002P01205000 | 1205.00 | 0.05 | 0 | 5 | 6 | 39 | 378.03% | |
| SNDK 261002P01105000 | 1105.00 | 0.1 | 0 | 5 | 1 | 38 | 450.20% | |
| SNDK 261002P01840000 | 1840.00 | 71.95 | 56.8 | 64.3 | 19 | 38 | 70.25% | YES |
| SNDK 261002P01195000 | 1195.00 | 0.05 | 0 | 2.75 | 2 | 38 | 352.39% | |
| SNDK 261002P01060000 | 1060.00 | 0.13 | 0 | 4.9 | 29 | 37 | 483.11% | |
| SNDK 261002P00680000 | 680.00 | 4.85 | 0 | 5 | 1 | 36 | 848.10% | |
| SNDK 261002P01090000 | 1090.00 | 0.1 | 0 | 5 | 2 | 36 | 461.52% | |
| SNDK 261002P01115000 | 1115.00 | 2.85 | 0 | 5 | 1 | 35 | 442.73% | |
| SNDK 261002P01215000 | 1215.00 | 0.07 | 0 | 2.4 | 24 | 34 | 333.11% | |
| SNDK 261002P01865000 | 1865.00 | 92 | 78.1 | 86.3 | 19 | 33 | 73.86% | YES |
| SNDK 261002P01055000 | 1055.00 | 0.12 | 0 | 4.9 | 1 | 32 | 487.01% | |
| SNDK 261002P00940000 | 940.00 | 0.08 | 0 | 5 | 9 | 31 | 583.35% | |
| SNDK 261002P00730000 | 730.00 | 4.98 | 0 | 5 | 1 | 30 | 790.04% | |
| SNDK 261002P01180000 | 1180.00 | 0.95 | 0 | 5 | 4 | 30 | 395.56% | |
| SNDK 261002P01365000 | 1365.00 | 0.04 | 0 | 4.9 | 101 | 29 | 271.31% | |
| SNDK 261002P01785000 | 1785.00 | 26.3 | 23.5 | 26 | 535 | 28 | 69.90% | |
| SNDK 261002P00850000 | 850.00 | 5.5 | 0 | 10 | 2 | 28 | 741.36% | |
| SNDK 261002P00670000 | 670.00 | 0.05 | 0 | 0.05 | 1 | 28 | 546.88% | |
| SNDK 261002P01920000 | 1920.00 | 160 | 126.5 | 141 | 10 | 28 | 80.44% | YES |
| SNDK 261002P01065000 | 1065.00 | 0.2 | 0 | 4.9 | 1 | 26 | 479.20% | |
| SNDK 261002P00810000 | 810.00 | 0.55 | 0 | 5 | 3 | 25 | 705.08% | |
| SNDK 261002P01225000 | 1225.00 | 0.06 | 0 | 5 | 12 | 23 | 364.21% | |
| SNDK 261002P00750000 | 750.00 | 0.12 | 0 | 5 | 1 | 22 | 767.97% | |
| SNDK 261002P01815000 | 1815.00 | 62.18 | 37.6 | 44.4 | 34 | 20 | 66.49% | YES |
| SNDK 261002P02050000 | 2050.00 | 268.65 | 255 | 267.7 | 1 | 19 | 176.46% | YES |
| SNDK 261002P01165000 | 1165.00 | 0.35 | 0 | 4.9 | 10 | 18 | 404.98% | |
| SNDK 261002P01135000 | 1135.00 | 0.25 | 0 | 0.05 | 9 | 18 | 262.50% | |
| SNDK 261002P02030000 | 2030.00 | 298.4 | 232.4 | 247.7 | 4 | 17 | 166.86% | YES |
| SNDK 261002P01095000 | 1095.00 | 0.05 | 0 | 5 | 8 | 16 | 457.72% | |
| SNDK 261002P01812500 | 1812.50 | 47.4 | 37 | 43 | 13 | 16 | 68.41% | YES |
| SNDK 261002P02080000 | 2080.00 | 363.45 | 282.3 | 297.7 | 1 | 16 | 190.48% | YES |
| SNDK 261002P01940000 | 1940.00 | 231.3 | 145 | 158.7 | 5 | 16 | 126.26% | YES |
| SNDK 261002P02020000 | 2020.00 | 285.61 | 224.3 | 237.7 | 1 | 16 | 161.98% | YES |
| SNDK 261002P00860000 | 860.00 | 2.6 | 0 | 5 | 4 | 16 | 656.15% | |
| SNDK 261002P01160000 | 1160.00 | 0.7 | 0 | 4.9 | 15 | 15 | 408.55% | |
| SNDK 261002P00870000 | 870.00 | 1 | 0 | 5 | 1 | 14 | 646.68% | |
| SNDK 261002P01155000 | 1155.00 | 0.03 | 0 | 2.75 | 2 | 14 | 378.81% | |
| SNDK 261002P02070000 | 2070.00 | 300.3 | 274 | 287.7 | 10 | 14 | 185.86% | YES |
| SNDK 261002P01075000 | 1075.00 | 2.48 | 0 | 7.2 | 2 | 14 | 500.98% | |
| SNDK 261002P02010000 | 2010.00 | 304.26 | 214.8 | 231.4 | 1 | 13 | 108.96% | YES |
| SNDK 261002P01822500 | 1822.50 | 45.03 | 42.1 | 49.7 | 12 | 11 | 65.50% | YES |
| SNDK 261002P01140000 | 1140.00 | 0.71 | 0 | 0.05 | 4 | 11 | 260.94% | |
| SNDK 261002P02120000 | 2120.00 | 264.9 | 324 | 337.7 | 5 | 10 | 208.51% | YES |
| SNDK 261002P00890000 | 890.00 | 0.07 | 0 | 5 | 9 | 10 | 628.08% | |
| SNDK 261002P01255000 | 1255.00 | 0.25 | 0 | 7.2 | 4 | 9 | 365.55% | |
| SNDK 261002P01235000 | 1235.00 | 0.37 | 0 | 5 | 1 | 9 | 357.37% | |
| SNDK 261002P00880000 | 880.00 | 3.15 | 0 | 7.2 | 20 | 9 | 673.34% | |
| SNDK 261002P02060000 | 2060.00 | 300.6 | 264 | 277.7 | 5 | 9 | 181.19% | YES |
| SNDK 261002P01025000 | 1025.00 | 0.2 | 0 | 4.9 | 2 | 8 | 510.69% | |
| SNDK 261002P01837500 | 1837.50 | 57 | 52.6 | 61.7 | 4 | 8 | 65.11% | YES |
| SNDK 261002P01085000 | 1085.00 | 3.64 | 0 | 7.2 | 1 | 7 | 492.97% | |
| SNDK 261002P02100000 | 2100.00 | 332.2 | 304.8 | 319.3 | 4 | 7 | 211.71% | YES |
| SNDK 261002P02110000 | 2110.00 | 355.8 | 314.3 | 327.7 | 1 | 7 | 204.08% | YES |
| SNDK 261002P02090000 | 2090.00 | 430.33 | 294.8 | 309.5 | 14 | 7 | 208.40% | YES |
| SNDK 261002P01010000 | 1010.00 | 2.42 | 0 | 5 | 1 | 7 | 524.37% | |
| SNDK 261002P00830000 | 830.00 | 2.23 | 0 | 5 | 2 | 6 | 685.16% | |
| SNDK 261002P01930000 | 1930.00 | 221 | 135.6 | 148.9 | 1 | 6 | 121.63% | YES |
| SNDK 261002P01175000 | 1175.00 | 0.41 | 0 | 5 | 1 | 6 | 399.12% | |
| SNDK 261002P01275000 | 1275.00 | 0.13 | 0 | 0.55 | 1 | 6 | 247.27% | |
| SNDK 261002P01030000 | 1030.00 | 2.42 | 0 | 4.9 | 1 | 5 | 506.69% | |
| SNDK 261002P01960000 | 1960.00 | 226.9 | 165.5 | 180.6 | 1 | 5 | 88.09% | YES |
| SNDK 261002P00840000 | 840.00 | 1.9 | 0 | 7.2 | 2 | 5 | 713.23% | |
| SNDK 261002P01980000 | 1980.00 | 256.4 | 184.6 | 197.9 | 3 | 5 | 143.12% | YES |
| SNDK 261002P01080000 | 1080.00 | 3.57 | 0 | 7.2 | 1 | 4 | 496.97% | |
| SNDK 261002P02040000 | 2040.00 | 197 | 243.3 | 257.7 | 1 | 4 | 171.69% | YES |
| SNDK 261002P01265000 | 1265.00 | 2.93 | 0 | 4.9 | 4 | 4 | 336.04% | |
| SNDK 261002P00690000 | 690.00 | 0.85 | 0 | 5 | 5 | 4 | 836.13% | |
| SNDK 261002P01005000 | 1005.00 | 1.45 | 0 | 4.9 | 2 | 3 | 526.86% | |
| SNDK 261002P01990000 | 1990.00 | 224.05 | 194.5 | 207.8 | 1 | 2 | 147.62% | YES |
| SNDK 261002P01970000 | 1970.00 | 237.19 | 175.4 | 190.4 | 1 | 2 | 89.01% | YES |
| SNDK 261002P01245000 | 1245.00 | 0.25 | 0 | 7.2 | 2 | 2 | 372.63% | |
| SNDK 261002P01285000 | 1285.00 | 0.35 | 0 | 5 | 1 | 2 | 323.88% | |
| SNDK 261002P02150000 | 2150.00 | 422.5 | 354.3 | 367.7 | 1 | 2 | 221.59% | YES |
| SNDK 261002P01145000 | 1145.00 | 0.7 | 0 | 2.75 | 0 | 1 | 385.55% | |
| SNDK 261002P02160000 | 2160.00 | 435.75 | 364.3 | 377.7 | 1 | 1 | 225.88% | YES |
| SNDK 261002P02140000 | 2140.00 | 547.35 | 344 | 357.7 | 2 | 1 | 217.27% | YES |
| SNDK 261002P02130000 | 2130.00 | 465.16 | 334.8 | 351.1 | 2 | 1 | 148.68% | YES |
| SNDK 261002P02190000 | 2190.00 | 435.78 | 394.8 | 409.3 | 0 | 1 | 252.04% | YES |
| SNDK 261002P02450000 | 2450.00 | 810 | 652.3 | 669 | 1 | 0 | 350.40% | YES |
| SNDK 261002P02550000 | 2550.00 | 744.79 | 755 | 771.1 | 2 | 0 | 277.83% | YES |
| SNDK 261002P02600000 | 2600.00 | 728.61 | 805 | 821.1 | 1 | 0 | 290.82% | YES |
| SNDK 261002P02500000 | 2500.00 | 767.62 | 702.3 | 719 | 3 | 0 | 367.80% | YES |
| SNDK 261002P02400000 | 2400.00 | 690.85 | 605 | 620.1 | 1 | 0 | 208.59% | YES |
| SNDK 261002P02320000 | 2320.00 | 730.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002P02280000 | 2280.00 | 699.13 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002P00770000 | 770.00 | 2.26 | 0 | 0 | 0 | 0 | 50.00% | |
| SNDK 261002P00710000 | 710.00 | 1.26 | 0 | 0 | 10 | 0 | 50.00% | |
| SNDK 261002P02300000 | 2300.00 | 564.81 | 505 | 519.1 | 1 | 0 | 295.53% | YES |
| SNDK 261002P02380000 | 2380.00 | 674.32 | 585 | 599 | 1 | 0 | 325.09% | YES |
| SNDK 261002P02610000 | 2610.00 | 871.83 | 815 | 831 | 1 | 0 | 291.02% | YES |
| SNDK 261002P02560000 | 2560.00 | 937 | 765 | 781.1 | 0 | 0 | 280.47% | YES |
| SNDK 261002P02390000 | 2390.00 | 683.83 | 595 | 611.1 | 3 | 0 | 233.59% | YES |
| SNDK 261002P02220000 | 2220.00 | 639.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261002P02470000 | 2470.00 | 706.2 | 675 | 687.7 | 0 | 0 | 343.36% | YES |
| SNDK 261002P02660000 | 2660.00 | 818.3 | 865 | 879 | 0 | 0 | 420.12% | YES |
| SNDK 261002P02750000 | 2750.00 | 866 | 955 | 971.1 | 0 | 0 | 328.03% | YES |
This page displays the full SNDK options chain for contracts expiring on 2026-10-02. 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 2026-10-02. 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 2026-10-02. 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 2026-10-02 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 2026-10-02 approaches.
