Detailed SNDK options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This SNDK 2026-12-18 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 2026-12-18. 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 261218C00080000 | 80.00 | 1843.85 | 1306.8 | 1321.1 | 60 | 1852 | 218.38% | YES |
| SNDK 261218C00120000 | 120.00 | 1804.85 | 1268.7 | 1282.5 | 60 | 1352 | 198.22% | YES |
| SNDK 261218C01080000 | 1080.00 | 1149.42 | 575.5 | 589 | 1 | 1217 | 133.38% | YES |
| SNDK 261218C03200000 | 3200.00 | 122.76 | 111.7 | 120.6 | 5 | 776 | 121.87% | |
| SNDK 261218C01700000 | 1700.00 | 373.85 | 343.7 | 357.1 | 2 | 760 | 127.31% | |
| SNDK 261218C02000000 | 2000.00 | 274.78 | 269.1 | 281.4 | 15 | 468 | 125.17% | |
| SNDK 261218C00860000 | 860.00 | 1138 | 876.7 | 892.9 | 1 | 425 | 222.72% | YES |
| SNDK 261218C01000000 | 1000.00 | 657 | 616.3 | 626.7 | 2 | 419 | 134.20% | YES |
| SNDK 261218C01900000 | 1900.00 | 308 | 291.7 | 304 | 11 | 414 | 125.74% | |
| SNDK 261218C03530000 | 3530.00 | 92 | 88.8 | 94.8 | 155 | 400 | 120.69% | |
| SNDK 261218C00610000 | 610.00 | 915.6 | 855.6 | 868.5 | 1 | 392 | 143.52% | YES |
| SNDK 261218C01580000 | 1580.00 | 436.26 | 379.8 | 391 | 2 | 357 | 128.03% | |
| SNDK 261218C00620000 | 620.00 | 945.41 | 848.4 | 861.9 | 1 | 357 | 143.34% | YES |
| SNDK 261218C01040000 | 1040.00 | 968.47 | 595.7 | 606.8 | 1 | 348 | 133.67% | YES |
| SNDK 261218C02900000 | 2900.00 | 155.85 | 134.7 | 147.7 | 4 | 338 | 122.02% | |
| SNDK 261218C02100000 | 2100.00 | 267.68 | 248.2 | 259.3 | 15 | 316 | 124.42% | |
| SNDK 261218C00850000 | 850.00 | 1442 | 699.8 | 709.4 | 1 | 303 | 136.77% | YES |
| SNDK 261218C01800000 | 1800.00 | 345.9 | 316.9 | 328.6 | 1 | 300 | 126.43% | |
| SNDK 261218C01030000 | 1030.00 | 895.58 | 599.1 | 613.4 | 2 | 297 | 133.80% | YES |
| SNDK 261218C02800000 | 2800.00 | 152 | 145.8 | 155.9 | 2 | 293 | 122.04% | |
| SNDK 261218C01600000 | 1600.00 | 377.2 | 373.6 | 383.6 | 8 | 287 | 127.70% | |
| SNDK 261218C00840000 | 840.00 | 1483.3 | 704.6 | 715.3 | 3 | 284 | 136.70% | YES |
| SNDK 261218C01070000 | 1070.00 | 901.12 | 580.4 | 594.8 | 1 | 283 | 133.69% | YES |
| SNDK 261218C00690000 | 690.00 | 1555.6 | 799 | 812.8 | 1 | 274 | 140.67% | YES |
| SNDK 261218C02200000 | 2200.00 | 256 | 231 | 240.7 | 11 | 271 | 124.23% | |
| SNDK 261218C01950000 | 1950.00 | 307.34 | 280.3 | 293.2 | 45 | 266 | 125.57% | |
| SNDK 261218C03280000 | 3280.00 | 135.5 | 102.6 | 113.3 | 2 | 260 | 120.95% | |
| SNDK 261218C00980000 | 980.00 | 958.3 | 626.9 | 637.7 | 1 | 255 | 134.64% | YES |
| SNDK 261218C02840000 | 2840.00 | 270.28 | 141.3 | 154.9 | 1 | 243 | 122.42% | |
| SNDK 261218C03260000 | 3260.00 | 116.4 | 104.1 | 115 | 1 | 239 | 121.03% | |
| SNDK 261218C03000000 | 3000.00 | 139.02 | 127.4 | 136.9 | 66 | 233 | 121.95% | |
| SNDK 261218C00920000 | 920.00 | 732.9 | 658.5 | 669.4 | 1 | 227 | 135.26% | YES |
| SNDK 261218C02700000 | 2700.00 | 181.5 | 156.9 | 166.2 | 4 | 220 | 122.14% | |
| SNDK 261218C02500000 | 2500.00 | 185.48 | 182.8 | 193.5 | 4 | 215 | 123.08% | |
| SNDK 261218C00700000 | 700.00 | 829.75 | 792.3 | 803.7 | 1 | 212 | 139.70% | YES |
| SNDK 261218C01450000 | 1450.00 | 432.33 | 423 | 433.9 | 1 | 205 | 129.11% | |
| SNDK 261218C02400000 | 2400.00 | 213.81 | 196.7 | 208.3 | 7 | 201 | 123.37% | |
| SNDK 261218C01590000 | 1590.00 | 615.15 | 376.6 | 387.5 | 1 | 198 | 127.88% | |
| SNDK 261218C01350000 | 1350.00 | 464.46 | 459.5 | 469.4 | 12 | 197 | 129.85% | YES |
| SNDK 261218C00750000 | 750.00 | 835 | 759.5 | 771 | 1 | 195 | 138.46% | YES |
| SNDK 261218C01130000 | 1130.00 | 532 | 552.1 | 562.6 | 1 | 191 | 132.29% | YES |
| SNDK 261218C01430000 | 1430.00 | 455.36 | 430 | 440.7 | 2 | 189 | 129.24% | |
| SNDK 261218C00900000 | 900.00 | 1147.45 | 670.8 | 680.6 | 2 | 181 | 135.84% | YES |
| SNDK 261218C02650000 | 2650.00 | 191.69 | 162.2 | 175.5 | 1 | 179 | 122.69% | |
| SNDK 261218C01200000 | 1200.00 | 827.9 | 520.7 | 531.9 | 1 | 178 | 131.60% | YES |
| SNDK 261218C01140000 | 1140.00 | 705.1 | 547.5 | 558 | 1 | 169 | 132.17% | YES |
| SNDK 261218C02370000 | 2370.00 | 240.82 | 201.8 | 213.6 | 2 | 158 | 123.65% | |
| SNDK 261218C00300000 | 300.00 | 1155.65 | 1103.2 | 1116.5 | 9 | 157 | 161.64% | YES |
| SNDK 261218C02300000 | 2300.00 | 234 | 213.1 | 222.9 | 11 | 153 | 123.66% | |
| SNDK 261218C00270000 | 270.00 | 1312.34 | 1129.1 | 1142.9 | 25 | 147 | 163.82% | YES |
| SNDK 261218C01050000 | 1050.00 | 601.75 | 589.9 | 601.8 | 1 | 146 | 133.38% | YES |
| SNDK 261218C00220000 | 220.00 | 1424.15 | 1174.6 | 1188.9 | 10 | 145 | 171.91% | YES |
| SNDK 261218C01680000 | 1680.00 | 335.22 | 348.9 | 362.7 | 10 | 143 | 127.37% | |
| SNDK 261218C00330000 | 330.00 | 1926.55 | 1076 | 1089.5 | 16 | 143 | 157.16% | YES |
| SNDK 261218C00600000 | 600.00 | 1007.07 | 862.8 | 875.7 | 6 | 142 | 143.88% | YES |
| SNDK 261218C00200000 | 200.00 | 1180.78 | 1192.9 | 1207.3 | 1 | 139 | 175.12% | YES |
| SNDK 261218C01180000 | 1180.00 | 1019.8 | 529.3 | 542.3 | 1 | 136 | 132.07% | YES |
| SNDK 261218C01340000 | 1340.00 | 490 | 463.2 | 473.3 | 1 | 133 | 129.93% | YES |
| SNDK 261218C01440000 | 1440.00 | 460 | 426.3 | 435.1 | 1 | 131 | 128.82% | |
| SNDK 261218C00420000 | 420.00 | 1571.81 | 1001.9 | 1014.3 | 1 | 130 | 152.48% | YES |
| SNDK 261218C02280000 | 2280.00 | 225 | 216.3 | 230.6 | 1 | 129 | 124.34% | |
| SNDK 261218C01500000 | 1500.00 | 443.57 | 405.2 | 418.9 | 4 | 119 | 128.90% | |
| SNDK 261218C02250000 | 2250.00 | 273.16 | 221.4 | 232.7 | 1 | 116 | 124.03% | |
| SNDK 261218C01400000 | 1400.00 | 462 | 439.7 | 452 | 6 | 111 | 129.41% | |
| SNDK 261218C01110000 | 1110.00 | 1050.25 | 561.7 | 572.8 | 1 | 108 | 132.74% | YES |
| SNDK 261218C01790000 | 1790.00 | 539.02 | 319 | 331.5 | 1 | 106 | 126.47% | |
| SNDK 261218C01850000 | 1850.00 | 328 | 304 | 316.1 | 1 | 106 | 126.08% | |
| SNDK 261218C00520000 | 520.00 | 1011.05 | 921.7 | 935.6 | 2 | 104 | 146.99% | YES |
| SNDK 261218C01280000 | 1280.00 | 480 | 487 | 498.1 | 1 | 104 | 130.71% | YES |
| SNDK 261218C02450000 | 2450.00 | 235 | 190.4 | 201.6 | 3 | 101 | 123.46% | |
| SNDK 261218C00390000 | 390.00 | 336.4 | 337.7 | 349.2 | 1 | 101 | 0.00% | YES |
| SNDK 261218C00210000 | 210.00 | 888.8 | 1432.6 | 1449 | 1 | 101 | 0.00% | YES |
| SNDK 261218C01100000 | 1100.00 | 640 | 565.6 | 576.7 | 2 | 100 | 132.57% | YES |
| SNDK 261218C01650000 | 1650.00 | 488 | 358.6 | 370.6 | 1 | 99 | 127.62% | |
| SNDK 261218C01550000 | 1550.00 | 395 | 388.8 | 402.2 | 1 | 95 | 128.44% | |
| SNDK 261218C02340000 | 2340.00 | 216.68 | 206.3 | 219.3 | 20 | 93 | 123.88% | |
| SNDK 261218C00400000 | 400.00 | 1166.7 | 1017 | 1030.6 | 4 | 92 | 152.75% | YES |
| SNDK 261218C00260000 | 260.00 | 1156.2 | 1138 | 1151.8 | 1 | 91 | 164.80% | YES |
| SNDK 261218C00250000 | 250.00 | 684.2 | 1394.9 | 1411.3 | 5 | 91 | 0.00% | YES |
| SNDK 261218C02480000 | 2480.00 | 204.86 | 185.2 | 198.6 | 3 | 90 | 123.42% | |
| SNDK 261218C00680000 | 680.00 | 1563.89 | 807 | 817.2 | 2 | 89 | 140.61% | YES |
| SNDK 261218C01480000 | 1480.00 | 473.8 | 411.8 | 423.6 | 1 | 88 | 128.74% | |
| SNDK 261218C02600000 | 2600.00 | 190.65 | 168.9 | 181.8 | 1 | 87 | 122.92% | |
| SNDK 261218C03500000 | 3500.00 | 101.39 | 88.7 | 97.3 | 7 | 87 | 120.50% | |
| SNDK 261218C02380000 | 2380.00 | 461.3 | 199.8 | 214.1 | 40 | 86 | 123.85% | |
| SNDK 261218C02680000 | 2680.00 | 344.95 | 159 | 173.4 | 7 | 80 | 122.91% | |
| SNDK 261218C00970000 | 970.00 | 689.23 | 631.2 | 642.1 | 5 | 77 | 134.41% | YES |
| SNDK 261218C01460000 | 1460.00 | 460.95 | 418.3 | 429.5 | 2 | 76 | 128.71% | |
| SNDK 261218C00590000 | 590.00 | 1334.82 | 870.8 | 880.5 | 2 | 75 | 143.62% | YES |
| SNDK 261218C01060000 | 1060.00 | 1203.3 | 753.5 | 767.8 | 2 | 75 | 198.30% | YES |
| SNDK 261218C01880000 | 1880.00 | 594 | 296.4 | 310.5 | 1 | 75 | 126.10% | |
| SNDK 261218C00710000 | 710.00 | 1195 | 787 | 797.1 | 10 | 75 | 139.84% | YES |
| SNDK 261218C00930000 | 930.00 | 1480 | 652.1 | 666.4 | 3 | 74 | 135.44% | YES |
| SNDK 261218C00720000 | 720.00 | 1210.88 | 780.3 | 790.5 | 1 | 72 | 139.56% | YES |
| SNDK 261218C01730000 | 1730.00 | 345.53 | 334.9 | 346.5 | 1 | 70 | 126.71% | |
| SNDK 261218C00800000 | 800.00 | 735 | 728.9 | 739.6 | 1 | 69 | 137.56% | YES |
| SNDK 261218C00540000 | 540.00 | 1526.29 | 906.3 | 920.4 | 1 | 68 | 146.05% | YES |
| SNDK 261218C00550000 | 550.00 | 1090 | 899.4 | 912.6 | 1 | 68 | 145.77% | YES |
| SNDK 261218C00580000 | 580.00 | 984.65 | 877.1 | 887.8 | 8 | 65 | 143.60% | YES |
| SNDK 261218C02630000 | 2630.00 | 235.18 | 165.1 | 179.4 | 1 | 65 | 123.04% | |
| SNDK 261218C00780000 | 780.00 | 780.2 | 741.4 | 752 | 1 | 64 | 138.02% | YES |
| SNDK 261218C01910000 | 1910.00 | 356.5 | 289.5 | 301.7 | 1 | 63 | 125.71% | |
| SNDK 261218C02090000 | 2090.00 | 505.82 | 250.8 | 262.8 | 1 | 62 | 124.77% | |
| SNDK 261218C01780000 | 1780.00 | 321.71 | 321 | 335.4 | 55 | 61 | 126.63% | |
| SNDK 261218C02270000 | 2270.00 | 242.36 | 218 | 230.2 | 1 | 61 | 124.08% | |
| SNDK 261218C02510000 | 2510.00 | 201.91 | 181.4 | 194 | 51 | 61 | 123.32% | |
| SNDK 261218C00500000 | 500.00 | 1087.07 | 936.7 | 950.8 | 6 | 59 | 147.62% | YES |
| SNDK 261218C00230000 | 230.00 | 1883.82 | 1386.4 | 1403.8 | 1 | 59 | 0.00% | YES |
| SNDK 261218C02460000 | 2460.00 | 210.2 | 188.4 | 200.8 | 1 | 59 | 123.44% | |
| SNDK 261218C01300000 | 1300.00 | 495.78 | 477.9 | 489.4 | 1 | 57 | 130.23% | YES |
| SNDK 261218C00570000 | 570.00 | 921.6 | 885.6 | 897.7 | 2 | 57 | 145.38% | YES |
| SNDK 261218C00950000 | 950.00 | 954.98 | 819 | 830.5 | 4 | 57 | 209.47% | YES |
| SNDK 261218C01560000 | 1560.00 | 629.05 | 515.3 | 527.4 | 2 | 56 | 166.88% | |
| SNDK 261218C03520000 | 3520.00 | 114.3 | 87.5 | 96.5 | 18 | 55 | 120.55% | |
| SNDK 261218C01330000 | 1330.00 | 655.8 | 466.1 | 477.6 | 9 | 55 | 129.94% | YES |
| SNDK 261218C03100000 | 3100.00 | 135.05 | 117 | 130.7 | 2 | 52 | 121.91% | |
| SNDK 261218C01210000 | 1210.00 | 712.94 | 515.5 | 526.7 | 3 | 51 | 131.20% | YES |
| SNDK 261218C00530000 | 530.00 | 1798.4 | 913.8 | 928 | 1 | 49 | 146.45% | YES |
| SNDK 261218C01930000 | 1930.00 | 306.65 | 284.7 | 297.7 | 5 | 48 | 125.66% | |
| SNDK 261218C01420000 | 1420.00 | 464.2 | 432.4 | 443.8 | 1 | 46 | 129.08% | |
| SNDK 261218C01250000 | 1250.00 | 500 | 498.4 | 509.7 | 1 | 46 | 130.75% | YES |
| SNDK 261218C01620000 | 1620.00 | 391 | 365.9 | 380.3 | 1 | 45 | 127.72% | |
| SNDK 261218C00175000 | 175.00 | 1202.1 | 1214.8 | 1229.2 | 1 | 45 | 173.60% | YES |
| SNDK 261218C00960000 | 960.00 | 696.73 | 636.6 | 647.5 | 5 | 44 | 134.59% | YES |
| SNDK 261218C02350000 | 2350.00 | 250.54 | 204.9 | 217.2 | 27 | 44 | 123.79% | |
| SNDK 261218C00760000 | 760.00 | 796.87 | 754.2 | 764.6 | 1 | 44 | 138.51% | YES |
| SNDK 261218C01230000 | 1230.00 | 501.99 | 506.8 | 518.2 | 8 | 43 | 130.97% | YES |
| SNDK 261218C03300000 | 3300.00 | 123.1 | 102.7 | 110.7 | 23 | 43 | 120.99% | |
| SNDK 261218C00240000 | 240.00 | 2065.57 | 1155.1 | 1169.5 | 1 | 42 | 165.30% | YES |
| SNDK 261218C02820000 | 2820.00 | 421.3 | 143.3 | 156.6 | 1 | 42 | 122.39% | |
| SNDK 261218C01490000 | 1490.00 | 462 | 408 | 419.5 | 2 | 42 | 128.49% | |
| SNDK 261218C03480000 | 3480.00 | 187 | 89.8 | 99.6 | 1 | 41 | 120.71% | |
| SNDK 261218C03070000 | 3070.00 | 134.59 | 119.5 | 133.3 | 0 | 40 | 121.97% | |
| SNDK 261218C00280000 | 280.00 | 1307 | 1119.5 | 1133.8 | 1 | 39 | 161.71% | YES |
| SNDK 261218C01750000 | 1750.00 | 339.72 | 329.5 | 341 | 5 | 38 | 126.57% | |
| SNDK 261218C00650000 | 650.00 | 1388.11 | 826.4 | 840.7 | 1 | 38 | 142.02% | YES |
| SNDK 261218C00660000 | 660.00 | 1148.29 | 820.7 | 830.9 | 2 | 38 | 141.20% | YES |
| SNDK 261218C02190000 | 2190.00 | 561 | 231.9 | 244.2 | 1 | 37 | 124.39% | |
| SNDK 261218C01690000 | 1690.00 | 368 | 346 | 357.2 | 1 | 37 | 126.92% | |
| SNDK 261218C02390000 | 2390.00 | 204.25 | 198.3 | 211 | 3 | 36 | 123.59% | |
| SNDK 261218C03170000 | 3170.00 | 130.47 | 111.6 | 123.9 | 2 | 36 | 121.65% | |
| SNDK 261218C02640000 | 2640.00 | 160.9 | 164.2 | 176.7 | 22 | 35 | 122.84% | |
| SNDK 261218C01010000 | 1010.00 | 800 | 610.2 | 621.2 | 1 | 35 | 133.80% | YES |
| SNDK 261218C02080000 | 2080.00 | 258.4 | 252.8 | 266.3 | 10 | 34 | 125.03% | |
| SNDK 261218C00790000 | 790.00 | 1516 | 735.1 | 745.7 | 1 | 34 | 137.76% | YES |
| SNDK 261218C03140000 | 3140.00 | 256 | 113.7 | 127.5 | 1 | 34 | 121.86% | |
| SNDK 261218C01190000 | 1190.00 | 1005.66 | 524.2 | 535.5 | 1 | 33 | 131.44% | YES |
| SNDK 261218C01380000 | 1380.00 | 452.76 | 448.1 | 458.5 | 15 | 33 | 129.61% | YES |
| SNDK 261218C02940000 | 2940.00 | 338 | 131.4 | 145.6 | 30 | 32 | 122.32% | |
| SNDK 261218C02160000 | 2160.00 | 745 | 237 | 251.2 | 12 | 32 | 124.67% | |
| SNDK 261218C02140000 | 2140.00 | 377.7 | 240.7 | 255 | 1 | 31 | 124.75% | |
| SNDK 261218C02550000 | 2550.00 | 244.91 | 175.5 | 189.8 | 3 | 31 | 123.30% | |
| SNDK 261218C01240000 | 1240.00 | 625.2 | 1028.4 | 1046.3 | 2 | 30 | 343.39% | YES |
| SNDK 261218C02360000 | 2360.00 | 203 | 202.1 | 214.3 | 2 | 29 | 123.38% | |
| SNDK 261218C01390000 | 1390.00 | 475.64 | 443.4 | 455 | 3 | 29 | 129.40% | YES |
| SNDK 261218C01740000 | 1740.00 | 469.28 | 331.7 | 346 | 76 | 29 | 126.89% | |
| SNDK 261218C02050000 | 2050.00 | 289.01 | 258.9 | 271.3 | 1 | 28 | 125.02% | |
| SNDK 261218C02880000 | 2880.00 | 454.8 | 200.2 | 215.9 | 0 | 28 | 142.05% | |
| SNDK 261218C00730000 | 730.00 | 1203.23 | 773.7 | 783.9 | 1 | 28 | 139.27% | YES |
| SNDK 261218C00320000 | 320.00 | 1257 | 1084.6 | 1098.9 | 1 | 27 | 158.59% | YES |
| SNDK 261218C02240000 | 2240.00 | 209 | 223.1 | 235.3 | 1 | 27 | 124.19% | |
| SNDK 261218C00770000 | 770.00 | 790.33 | 747.7 | 758.3 | 1 | 27 | 138.25% | YES |
| SNDK 261218C02540000 | 2540.00 | 578.4 | 177.3 | 189.6 | 2 | 26 | 123.17% | |
| SNDK 261218C00410000 | 410.00 | 1246.7 | 1223 | 1237.3 | 5 | 26 | 373.59% | YES |
| SNDK 261218C02690000 | 2690.00 | 173.5 | 158.2 | 170 | 1 | 26 | 122.60% | |
| SNDK 261218C01540000 | 1540.00 | 426.7 | 391.5 | 405.2 | 1 | 25 | 128.41% | |
| SNDK 261218C01810000 | 1810.00 | 321.3 | 313.9 | 325.9 | 1 | 25 | 126.28% | |
| SNDK 261218C02560000 | 2560.00 | 239.6 | 174.2 | 187.6 | 27 | 25 | 123.15% | |
| SNDK 261218C02030000 | 2030.00 | 469.13 | 262.5 | 276.9 | 3 | 25 | 125.25% | |
| SNDK 261218C01720000 | 1720.00 | 421.96 | 337.1 | 351.5 | 16 | 24 | 127.02% | |
| SNDK 261218C00670000 | 670.00 | 1575.18 | 813.8 | 824 | 1 | 24 | 140.89% | YES |
| SNDK 261218C00890000 | 890.00 | 1198 | 675.5 | 686.3 | 6 | 24 | 135.81% | YES |
| SNDK 261218C00110000 | 110.00 | 1294.4 | 1276.5 | 1290.9 | 1 | 24 | 188.94% | YES |
| SNDK 261218C00940000 | 940.00 | 650.7 | 647.4 | 658.3 | 1 | 23 | 134.89% | YES |
| SNDK 261218C02750000 | 2750.00 | 203.4 | 151 | 165.3 | 1 | 23 | 122.74% | |
| SNDK 261218C02210000 | 2210.00 | 685.19 | 228.3 | 240.7 | 3 | 23 | 124.32% | |
| SNDK 261218C01270000 | 1270.00 | 486.62 | 490.1 | 501.5 | 8 | 22 | 130.54% | YES |
| SNDK 261218C01920000 | 1920.00 | 476.6 | 287.2 | 299.4 | 9 | 22 | 125.66% | |
| SNDK 261218C02490000 | 2490.00 | 363.2 | 184.1 | 196.7 | 1 | 22 | 123.36% | |
| SNDK 261218C02150000 | 2150.00 | 288.12 | 239.2 | 252.8 | 2 | 22 | 124.72% | |
| SNDK 261218C00820000 | 820.00 | 1002.1 | 903.6 | 917.9 | 5 | 21 | 228.62% | YES |
| SNDK 261218C02110000 | 2110.00 | 256.96 | 246.9 | 258.9 | 1 | 21 | 124.68% | |
| SNDK 261218C01630000 | 1630.00 | 402.19 | 362.9 | 377.3 | 1 | 21 | 127.64% | |
| SNDK 261218C01510000 | 1510.00 | 413.6 | 401.3 | 414.4 | 10 | 21 | 128.56% | |
| SNDK 261218C01570000 | 1570.00 | 406.35 | 382 | 395.5 | 7 | 21 | 128.17% | |
| SNDK 261218C02170000 | 2170.00 | 460 | 235.3 | 249.4 | 1 | 20 | 124.65% | |
| SNDK 261218C01820000 | 1820.00 | 322.09 | 311.3 | 323.4 | 1 | 20 | 126.22% | |
| SNDK 261218C02010000 | 2010.00 | 390 | 267.3 | 279.6 | 1 | 19 | 125.21% | |
| SNDK 261218C02810000 | 2810.00 | 150.8 | 146.6 | 154.4 | 2 | 19 | 122.25% | |
| SNDK 261218C01470000 | 1470.00 | 460 | 414.9 | 426.2 | 1 | 19 | 128.65% | |
| SNDK 261218C02440000 | 2440.00 | 355 | 190.9 | 204.3 | 1 | 19 | 123.54% | |
| SNDK 261218C01020000 | 1020.00 | 1052.51 | 604.2 | 618.5 | 1 | 18 | 133.95% | YES |
| SNDK 261218C01860000 | 1860.00 | 547.43 | 301.4 | 313.6 | 58 | 18 | 126.00% | |
| SNDK 261218C01150000 | 1150.00 | 587.35 | 542.2 | 553.5 | 1 | 18 | 131.94% | YES |
| SNDK 261218C00990000 | 990.00 | 817.74 | 794.6 | 806.1 | 1 | 18 | 204.88% | YES |
| SNDK 261218C02430000 | 2430.00 | 408.56 | 192.3 | 206.7 | 2 | 17 | 123.70% | |
| SNDK 261218C00195000 | 195.00 | 1215 | 1446.8 | 1463.1 | 2 | 17 | 0.00% | YES |
| SNDK 261218C03410000 | 3410.00 | 110.5 | 95.5 | 102.5 | 10 | 17 | 120.75% | |
| SNDK 261218C00810000 | 810.00 | 1350.4 | 722.7 | 733.4 | 1 | 17 | 137.32% | YES |
| SNDK 261218C01760000 | 1760.00 | 326.73 | 326.8 | 338.4 | 54 | 17 | 126.51% | |
| SNDK 261218C01980000 | 1980.00 | 305.1 | 273.7 | 285.7 | 1 | 16 | 125.30% | |
| SNDK 261218C01670000 | 1670.00 | 514.32 | 351.8 | 363.2 | 1 | 16 | 127.11% | |
| SNDK 261218C00350000 | 350.00 | 1772.42 | 1275.9 | 1291.7 | 1 | 16 | 430.67% | YES |
| SNDK 261218C01410000 | 1410.00 | 442.25 | 437.2 | 447.2 | 29 | 16 | 129.31% | |
| SNDK 261218C01310000 | 1310.00 | 764 | 474 | 485.4 | 1 | 16 | 130.14% | YES |
| SNDK 261218C01360000 | 1360.00 | 845 | 454.6 | 466.1 | 1 | 16 | 129.66% | YES |
| SNDK 261218C02120000 | 2120.00 | 246.78 | 245.2 | 257.1 | 4 | 15 | 124.69% | |
| SNDK 261218C02180000 | 2180.00 | 323.81 | 233.2 | 247.6 | 3 | 15 | 124.58% | |
| SNDK 261218C00460000 | 460.00 | 1427.49 | 968.2 | 982.1 | 1 | 15 | 149.50% | YES |
| SNDK 261218C03320000 | 3320.00 | 310 | 100.3 | 110.3 | 0 | 14 | 120.96% | |
| SNDK 261218C02520000 | 2520.00 | 337.61 | 179.6 | 192.8 | 2 | 14 | 123.25% | |
| SNDK 261218C01970000 | 1970.00 | 281.97 | 275.9 | 287.9 | 2 | 14 | 125.36% | |
| SNDK 261218C02070000 | 2070.00 | 560 | 254.8 | 266.6 | 1 | 14 | 124.83% | |
| SNDK 261218C00450000 | 450.00 | 1160 | 1188.6 | 1201.6 | 1 | 14 | 345.93% | YES |
| SNDK 261218C03080000 | 3080.00 | 133.46 | 118.7 | 133 | 4 | 13 | 122.05% | |
| SNDK 261218C01160000 | 1160.00 | 556.4 | 537.6 | 548.8 | 2 | 13 | 131.78% | YES |
| SNDK 261218C03290000 | 3290.00 | 112.5 | 102.4 | 112.7 | 5 | 13 | 121.05% | |
| SNDK 261218C01260000 | 1260.00 | 1080.37 | 647 | 661.3 | 1 | 13 | 182.49% | YES |
| SNDK 261218C00510000 | 510.00 | 493.82 | 937.3 | 953.4 | 1 | 13 | 155.44% | YES |
| SNDK 261218C02610000 | 2610.00 | 304.4 | 241.4 | 255.7 | 4 | 12 | 144.76% | |
| SNDK 261218C02230000 | 2230.00 | 209.11 | 224.8 | 237.1 | 2 | 12 | 124.23% | |
| SNDK 261218C02060000 | 2060.00 | 286.77 | 256.8 | 269.2 | 1 | 12 | 124.96% | |
| SNDK 261218C01990000 | 1990.00 | 461.17 | 271.5 | 283.9 | 2 | 12 | 125.30% | |
| SNDK 261218C00340000 | 340.00 | 684.58 | 1312 | 1328 | 2 | 12 | 496.70% | YES |
| SNDK 261218C02040000 | 2040.00 | 333.5 | 261 | 273.3 | 1 | 11 | 125.07% | |
| SNDK 261218C01940000 | 1940.00 | 304 | 282.6 | 294.9 | 3 | 11 | 125.56% | |
| SNDK 261218C02670000 | 2670.00 | 253.94 | 160.2 | 174.6 | 4 | 11 | 122.94% | |
| SNDK 261218C03050000 | 3050.00 | 135.53 | 121.4 | 135.6 | 6 | 10 | 122.13% | |
| SNDK 261218C01840000 | 1840.00 | 386.75 | 306.3 | 318.5 | 1 | 10 | 126.11% | |
| SNDK 261218C03250000 | 3250.00 | 109.6 | 105.4 | 118.3 | 4 | 10 | 121.61% | |
| SNDK 261218C01610000 | 1610.00 | 440.73 | 369.5 | 381.2 | 5 | 10 | 127.57% | |
| SNDK 261218C00480000 | 480.00 | 514.04 | 1189.3 | 1205.4 | 2 | 10 | 356.29% | YES |
| SNDK 261218C02780000 | 2780.00 | 173 | 147.8 | 159.5 | 12 | 10 | 122.29% | |
| SNDK 261218C01660000 | 1660.00 | 535 | 354.7 | 365.6 | 1 | 10 | 127.11% | |
| SNDK 261218C03130000 | 3130.00 | 142.8 | 115.7 | 126.6 | 1 | 10 | 121.78% | |
| SNDK 261218C03060000 | 3060.00 | 135.15 | 120.5 | 134.7 | 0 | 10 | 122.10% | |
| SNDK 261218C03490000 | 3490.00 | 230 | 90 | 99.5 | 4 | 9 | 120.95% | |
| SNDK 261218C01370000 | 1370.00 | 663.93 | 450.8 | 462.4 | 43 | 9 | 129.57% | YES |
| SNDK 261218C01710000 | 1710.00 | 363.46 | 340.4 | 351.6 | 2 | 9 | 126.78% | |
| SNDK 261218C02320000 | 2320.00 | 400.36 | 209.2 | 223.6 | 2 | 9 | 124.06% | |
| SNDK 261218C01770000 | 1770.00 | 357.57 | 324.2 | 336.2 | 1 | 9 | 126.52% | |
| SNDK 261218C02310000 | 2310.00 | 401.5 | 211.3 | 223.8 | 1 | 9 | 123.96% | |
| SNDK 261218C01530000 | 1530.00 | 432.03 | 394.2 | 408.5 | 1 | 9 | 128.42% | |
| SNDK 261218C03150000 | 3150.00 | 145.57 | 113.1 | 126.2 | 1 | 8 | 121.79% | |
| SNDK 261218C01520000 | 1520.00 | 441.87 | 398 | 409.2 | 2 | 8 | 128.20% | |
| SNDK 261218C00185000 | 185.00 | 592.8 | 1222.8 | 1239.6 | 1 | 8 | 231.58% | YES |
| SNDK 261218C00170000 | 170.00 | 1816.2 | 1219.5 | 1233.9 | 1 | 8 | 174.55% | YES |
| SNDK 261218C02020000 | 2020.00 | 501.54 | 264.8 | 279 | 2 | 8 | 125.32% | |
| SNDK 261218C01960000 | 1960.00 | 284.27 | 278.1 | 290.4 | 1 | 8 | 125.45% | |
| SNDK 261218C01830000 | 1830.00 | 542.58 | 308.6 | 322.7 | 4 | 8 | 126.38% | |
| SNDK 261218C03310000 | 3310.00 | 133.93 | 101.9 | 111.5 | 2 | 8 | 121.23% | |
| SNDK 261218C02590000 | 2590.00 | 266.22 | 170.4 | 183.2 | 4 | 8 | 123.00% | |
| SNDK 261218C03450000 | 3450.00 | 98.97 | 92.2 | 102 | 1 | 8 | 120.95% | |
| SNDK 261218C02220000 | 2220.00 | 266 | 226.6 | 238.8 | 6 | 8 | 124.27% | |
| SNDK 261218C02260000 | 2260.00 | 240 | 219.6 | 231.9 | 1 | 7 | 124.11% | |
| SNDK 261218C01870000 | 1870.00 | 358.86 | 298.6 | 312.9 | 1 | 7 | 126.13% | |
| SNDK 261218C01890000 | 1890.00 | 436 | 294.2 | 306.4 | 4 | 7 | 125.82% | |
| SNDK 261218C02580000 | 2580.00 | 182.4 | 171.9 | 182 | 1 | 6 | 122.68% | |
| SNDK 261218C03010000 | 3010.00 | 152.71 | 125.1 | 137.4 | 5 | 6 | 121.93% | |
| SNDK 261218C02410000 | 2410.00 | 511.8 | 195.7 | 208 | 1 | 6 | 123.59% | |
| SNDK 261218C03510000 | 3510.00 | 92.5 | 88.5 | 96.2 | 2 | 6 | 120.46% | |
| SNDK 261218C02660000 | 2660.00 | 381 | 232 | 247.6 | 8 | 6 | 144.03% | |
| SNDK 261218C02130000 | 2130.00 | 257 | 243 | 255.1 | 2 | 6 | 124.60% | |
| SNDK 261218C03460000 | 3460.00 | 174.5 | 90.9 | 100.9 | 0 | 5 | 120.71% | |
| SNDK 261218C02720000 | 2720.00 | 242.99 | 154.4 | 167.7 | 4 | 5 | 122.66% | |
| SNDK 261218C02790000 | 2790.00 | 234.85 | 146.9 | 159 | 4 | 5 | 122.39% | |
| SNDK 261218C02290000 | 2290.00 | 246.18 | 214.6 | 227 | 2 | 5 | 124.02% | |
| SNDK 261218C02960000 | 2960.00 | 178.92 | 129.5 | 143.8 | 1 | 5 | 122.30% | |
| SNDK 261218C00125000 | 125.00 | 1344 | 1513.5 | 1529.9 | 1 | 5 | 0.00% | YES |
| SNDK 261218C00100000 | 100.00 | 1688.2 | 1286.1 | 1300.5 | 1 | 5 | 192.04% | YES |
| SNDK 261218C00115000 | 115.00 | 561.7 | 546.3 | 557.4 | 3 | 5 | 0.00% | YES |
| SNDK 261218C03090000 | 3090.00 | 415.7 | 117.8 | 132.2 | 5 | 5 | 122.03% | |
| SNDK 261218C03350000 | 3350.00 | 205 | 98.1 | 108.1 | 1 | 4 | 120.87% | |
| SNDK 261218C02730000 | 2730.00 | 241.52 | 153.2 | 167.6 | 4 | 4 | 122.78% | |
| SNDK 261218C01640000 | 1640.00 | 586.57 | 360.5 | 371.5 | 2 | 4 | 127.25% | |
| SNDK 261218C03110000 | 3110.00 | 207.3 | 116.1 | 130.5 | 1 | 4 | 121.99% | |
| SNDK 261218C02330000 | 2330.00 | 503.9 | 207.6 | 220.6 | 1 | 4 | 123.83% | |
| SNDK 261218C01290000 | 1290.00 | 585.33 | 482 | 493.4 | 1 | 4 | 130.35% | YES |
| SNDK 261218C02530000 | 2530.00 | 487.67 | 178.2 | 192.5 | 1 | 4 | 123.37% | |
| SNDK 261218C00075000 | 75.00 | 1662.27 | 1310.4 | 1324.7 | 3 | 4 | 203.61% | YES |
| SNDK 261218C03030000 | 3030.00 | 147.94 | 123.3 | 136.3 | 1 | 4 | 122.01% | |
| SNDK 261218C00190000 | 190.00 | 651.7 | 1218 | 1234 | 1 | 4 | 227.70% | YES |
| SNDK 261218C00150000 | 150.00 | 2177.17 | 1238.3 | 1252.7 | 1 | 4 | 178.16% | YES |
| SNDK 261218C00180000 | 180.00 | 2022 | 1210.2 | 1224.5 | 1 | 3 | 172.88% | YES |
| SNDK 261218C03270000 | 3270.00 | 329.8 | 103.6 | 117.4 | 0 | 3 | 121.62% | |
| SNDK 261218C00430000 | 430.00 | 997.95 | 1232.2 | 1247.5 | 1 | 3 | 391.06% | YES |
| SNDK 261218C00095000 | 95.00 | 1680.1 | 1291 | 1305.3 | 1 | 3 | 194.21% | YES |
| SNDK 261218C00155000 | 155.00 | 1649.03 | 1233.6 | 1248 | 1 | 3 | 177.30% | YES |
| SNDK 261218C03400000 | 3400.00 | 100.11 | 95.2 | 104.2 | 3 | 2 | 120.78% | |
| SNDK 261218C00090000 | 90.00 | 1294 | 1547.3 | 1563.6 | 1 | 2 | 0.00% | YES |
| SNDK 261218C03020000 | 3020.00 | 173.98 | 124.2 | 137 | 1 | 2 | 122.00% | |
| SNDK 261218C02830000 | 2830.00 | 388.26 | 142.3 | 155.9 | 3 | 2 | 122.43% | |
| SNDK 261218C00085000 | 85.00 | 1651.86 | 1300.7 | 1315 | 2 | 2 | 198.78% | YES |
| SNDK 261218C02860000 | 2860.00 | 167.28 | 139.2 | 153.5 | 1 | 2 | 122.47% | |
| SNDK 261218C02710000 | 2710.00 | 184.7 | 155.5 | 168.3 | 13 | 2 | 122.59% | |
| SNDK 261218C03390000 | 3390.00 | 360.2 | 96.1 | 105.9 | 2 | 2 | 121.03% | |
| SNDK 261218C00165000 | 165.00 | 1934.18 | 1448.4 | 1464.2 | 1 | 2 | 0.00% | YES |
| SNDK 261218C03440000 | 3440.00 | 177.2 | 92.5 | 102.4 | 2 | 2 | 120.85% | |
| SNDK 261218C03220000 | 3220.00 | 205.1 | 107.4 | 121.7 | 1 | 2 | 121.81% | |
| SNDK 261218C02740000 | 2740.00 | 171.52 | 152.1 | 165.5 | 0 | 2 | 122.61% | |
| SNDK 261218C03120000 | 3120.00 | 257.12 | 115.3 | 129.7 | 2 | 2 | 121.98% | |
| SNDK 261218C03160000 | 3160.00 | 401.5 | 112.4 | 125.4 | 1 | 1 | 121.79% | |
| SNDK 261218C03190000 | 3190.00 | 424.24 | 111.6 | 121.1 | 2 | 1 | 121.68% | |
| SNDK 261218C00105000 | 105.00 | 1616.99 | 1281.3 | 1295.7 | 1 | 1 | 190.50% | YES |
| SNDK 261218C00140000 | 140.00 | 1613.46 | 1248 | 1262.2 | 1 | 1 | 181.23% | YES |
| SNDK 261218C00160000 | 160.00 | 1710.23 | 1453.2 | 1469 | 1 | 1 | 0.00% | YES |
| SNDK 261218C00135000 | 135.00 | 1518.64 | 1477.3 | 1493.1 | 1 | 1 | 0.00% | YES |
| SNDK 261218C03040000 | 3040.00 | 421.9 | 122.5 | 135.5 | 1 | 1 | 122.02% | |
| SNDK 261218C02980000 | 2980.00 | 137 | 127.8 | 140.3 | 2 | 1 | 122.01% | |
| SNDK 261218C02920000 | 2920.00 | 229.33 | 133.2 | 147.6 | 1 | 1 | 122.35% | |
| SNDK 261218C00145000 | 145.00 | 180 | 460.2 | 473.4 | 1 | 1 | 0.00% | YES |
| SNDK 261218C03180000 | 3180.00 | 136 | 110.5 | 121.9 | 2 | 1 | 121.37% | |
| SNDK 261218C00640000 | 640.00 | 1010.56 | 0 | 0 | 60 | 0 | 0.00% | YES |
| SNDK 261218C03430000 | 3430.00 | 414.27 | 93.7 | 103.7 | 0 | 0 | 121.09% | |
| SNDK 261218C01320000 | 1320.00 | 712.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218C00830000 | 830.00 | 957.37 | 0 | 0 | 5 | 0 | 0.00% | YES |
| SNDK 261218C00370000 | 370.00 | 953.7 | 0 | 0 | 7 | 0 | 0.00% | YES |
| SNDK 261218C00360000 | 360.00 | 1446 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00130000 | 130.00 | 579 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C02420000 | 2420.00 | 288.2 | 0 | 0 | 0 | 0 | 12.50% | |
| SNDK 261218C00880000 | 880.00 | 931.47 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00740000 | 740.00 | 911 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00310000 | 310.00 | 1264.29 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SNDK 261218C02470000 | 2470.00 | 336.8 | 0 | 0 | 0 | 0 | 12.50% | |
| SNDK 261218C00870000 | 870.00 | 852.9 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SNDK 261218C00630000 | 630.00 | 1147.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00380000 | 380.00 | 1403.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00910000 | 910.00 | 1000 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00560000 | 560.00 | 916.26 | 892.6 | 905.1 | 1 | 0 | 145.62% | YES |
| SNDK 261218C00440000 | 440.00 | 1241.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C02620000 | 2620.00 | 335.4 | 0 | 0 | 0 | 0 | 12.50% | |
| SNDK 261218C00490000 | 490.00 | 879.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218C00290000 | 290.00 | 355.96 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SNDK 261218C01220000 | 1220.00 | 610.12 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 261218C01090000 | 1090.00 | 490.26 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218C01170000 | 1170.00 | 594.37 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218C02570000 | 2570.00 | 352.38 | 0 | 0 | 0 | 0 | 12.50% | |
| SNDK 261218C01120000 | 1120.00 | 684.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218C00470000 | 470.00 | 1215.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SNDK expiring on 2026-12-18. 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 261218P00200000 | 200.00 | 3.7 | 3.6 | 4.9 | 5 | 3062 | 152.51% | |
| SNDK 261218P00210000 | 210.00 | 4.7 | 2 | 7.5 | 2 | 3009 | 151.36% | |
| SNDK 261218P00080000 | 80.00 | 0.25 | 0.15 | 0.35 | 2 | 1644 | 159.77% | |
| SNDK 261218P00300000 | 300.00 | 12.18 | 11.4 | 13.5 | 243 | 1006 | 147.14% | |
| SNDK 261218P00400000 | 400.00 | 24.29 | 23.1 | 29.3 | 87 | 824 | 143.61% | |
| SNDK 261218P01700000 | 1700.00 | 622.6 | 626.9 | 639.8 | 1 | 683 | 119.94% | YES |
| SNDK 261218P00075000 | 75.00 | 0.28 | 0.1 | 0.25 | 50 | 549 | 158.01% | |
| SNDK 261218P00500000 | 500.00 | 43.18 | 40.8 | 45.4 | 6 | 493 | 138.27% | |
| SNDK 261218P00100000 | 100.00 | 0.5 | 0.2 | 0.6 | 2 | 460 | 153.81% | |
| SNDK 261218P01000000 | 1000.00 | 212.82 | 208.6 | 215.6 | 4 | 424 | 127.02% | |
| SNDK 261218P00600000 | 600.00 | 60.75 | 64.3 | 69.9 | 57 | 414 | 135.71% | |
| SNDK 261218P00090000 | 90.00 | 0.3 | 0 | 3.8 | 2 | 388 | 194.36% | |
| SNDK 261218P01400000 | 1400.00 | 433.15 | 427 | 438.5 | 8 | 379 | 122.71% | YES |
| SNDK 261218P01100000 | 1100.00 | 260.09 | 257 | 264.6 | 5 | 374 | 125.65% | |
| SNDK 261218P01500000 | 1500.00 | 492.14 | 490.1 | 503.2 | 5 | 347 | 121.73% | YES |
| SNDK 261218P01200000 | 1200.00 | 313.01 | 309.3 | 318.7 | 6 | 338 | 124.49% | |
| SNDK 261218P00950000 | 950.00 | 181.2 | 186.1 | 192.9 | 1 | 336 | 127.79% | |
| SNDK 261218P01600000 | 1600.00 | 556.2 | 558.4 | 570.8 | 4 | 332 | 121.09% | YES |
| SNDK 261218P01300000 | 1300.00 | 367.13 | 366.3 | 378.4 | 1 | 306 | 123.82% | |
| SNDK 261218P01950000 | 1950.00 | 742.1 | 812.8 | 824.1 | 1 | 300 | 117.93% | YES |
| SNDK 261218P00250000 | 250.00 | 7.55 | 6.5 | 8.7 | 9 | 267 | 149.13% | |
| SNDK 261218P00350000 | 350.00 | 16 | 16.9 | 20 | 1 | 265 | 144.95% | |
| SNDK 261218P00700000 | 700.00 | 94.23 | 92.5 | 100.3 | 5 | 257 | 133.42% | |
| SNDK 261218P00800000 | 800.00 | 125.4 | 125.7 | 133.5 | 4 | 247 | 130.76% | |
| SNDK 261218P01290000 | 1290.00 | 359.56 | 360.4 | 371.9 | 5 | 243 | 123.82% | |
| SNDK 261218P01250000 | 1250.00 | 335.7 | 336.9 | 347.1 | 5 | 235 | 123.92% | |
| SNDK 261218P00540000 | 540.00 | 51.25 | 49.6 | 56 | 1 | 234 | 137.87% | |
| SNDK 261218P00960000 | 960.00 | 117.41 | 190.5 | 200.8 | 4 | 228 | 128.33% | |
| SNDK 261218P00550000 | 550.00 | 46.26 | 49.8 | 58.2 | 3 | 227 | 136.59% | |
| SNDK 261218P00450000 | 450.00 | 30.28 | 31.1 | 36 | 2 | 225 | 140.17% | |
| SNDK 261218P00900000 | 900.00 | 165.89 | 164.8 | 175.3 | 4 | 215 | 129.46% | |
| SNDK 261218P00420000 | 420.00 | 27.5 | 26.3 | 30.2 | 4 | 210 | 141.16% | |
| SNDK 261218P00510000 | 510.00 | 43.9 | 43 | 49.4 | 14 | 200 | 138.91% | |
| SNDK 261218P00850000 | 850.00 | 139.45 | 144.4 | 154.1 | 1 | 194 | 130.12% | |
| SNDK 261218P01380000 | 1380.00 | 411.85 | 414.6 | 427.4 | 5 | 183 | 123.11% | |
| SNDK 261218P00760000 | 760.00 | 114.61 | 112 | 120 | 22 | 174 | 131.92% | |
| SNDK 261218P00155000 | 155.00 | 1.5 | 1.15 | 2.5 | 1 | 170 | 152.61% | |
| SNDK 261218P00120000 | 120.00 | 1 | 0 | 2.1 | 2 | 162 | 159.33% | |
| SNDK 261218P01220000 | 1220.00 | 317.9 | 320.7 | 330.7 | 1 | 162 | 124.46% | |
| SNDK 261218P00150000 | 150.00 | 1.8 | 0.8 | 2 | 2 | 157 | 149.56% | |
| SNDK 261218P00340000 | 340.00 | 15.9 | 15.9 | 20 | 6 | 156 | 146.93% | |
| SNDK 261218P01900000 | 1900.00 | 766.6 | 774.6 | 786.2 | 1 | 155 | 118.34% | YES |
| SNDK 261218P00580000 | 580.00 | 60.7 | 59.2 | 63.6 | 1 | 155 | 135.83% | |
| SNDK 261218P01420000 | 1420.00 | 439.8 | 439.5 | 452.7 | 3 | 154 | 122.76% | YES |
| SNDK 261218P00290000 | 290.00 | 11.22 | 10.1 | 12.5 | 238 | 148 | 147.33% | |
| SNDK 261218P00830000 | 830.00 | 117.4 | 136.9 | 146.4 | 2 | 147 | 130.57% | |
| SNDK 261218P00710000 | 710.00 | 95.95 | 95.6 | 102.9 | 2 | 145 | 133.00% | |
| SNDK 261218P00220000 | 220.00 | 3.36 | 4.8 | 7.2 | 3 | 143 | 153.63% | |
| SNDK 261218P01800000 | 1800.00 | 689.4 | 699.9 | 712.7 | 6 | 140 | 119.29% | YES |
| SNDK 261218P00910000 | 910.00 | 84.3 | 168.8 | 178.6 | 27 | 134 | 129.05% | |
| SNDK 261218P00770000 | 770.00 | 119 | 115.4 | 120.7 | 5 | 131 | 130.95% | |
| SNDK 261218P01580000 | 1580.00 | 550.16 | 544.2 | 555.9 | 1 | 129 | 121.01% | YES |
| SNDK 261218P00440000 | 440.00 | 22.2 | 29.9 | 34.2 | 2 | 128 | 140.89% | |
| SNDK 261218P01710000 | 1710.00 | 661.95 | 635.4 | 647.6 | 1 | 126 | 120.14% | YES |
| SNDK 261218P01260000 | 1260.00 | 347.45 | 343 | 354.6 | 3 | 125 | 124.16% | |
| SNDK 261218P01120000 | 1120.00 | 258 | 267.1 | 277.3 | 1 | 122 | 125.79% | |
| SNDK 261218P01080000 | 1080.00 | 248.6 | 247 | 254.9 | 1 | 119 | 126.00% | |
| SNDK 261218P01140000 | 1140.00 | 272.1 | 277.6 | 286.1 | 1 | 119 | 125.27% | |
| SNDK 261218P00660000 | 660.00 | 83 | 80.2 | 85.9 | 70 | 117 | 133.66% | |
| SNDK 261218P01410000 | 1410.00 | 424.2 | 433.2 | 446.1 | 5 | 114 | 122.81% | YES |
| SNDK 261218P01460000 | 1460.00 | 472.8 | 464.6 | 475.5 | 5 | 114 | 121.92% | YES |
| SNDK 261218P00270000 | 270.00 | 6.84 | 6.5 | 11.2 | 4 | 112 | 146.63% | |
| SNDK 261218P01550000 | 1550.00 | 514.67 | 524 | 536.6 | 4 | 108 | 121.42% | YES |
| SNDK 261218P00650000 | 650.00 | 69.85 | 77.7 | 84.7 | 2 | 107 | 134.60% | |
| SNDK 261218P00670000 | 670.00 | 85 | 83.6 | 89.6 | 1 | 106 | 133.79% | |
| SNDK 261218P00980000 | 980.00 | 190 | 199.5 | 206.4 | 3 | 103 | 127.33% | |
| SNDK 261218P01650000 | 1650.00 | 582.35 | 592.4 | 604.5 | 3 | 103 | 120.45% | YES |
| SNDK 261218P00680000 | 680.00 | 85.6 | 86.1 | 92.8 | 1 | 100 | 133.44% | |
| SNDK 261218P00870000 | 870.00 | 153.81 | 152.7 | 160.7 | 2 | 99 | 129.53% | |
| SNDK 261218P00125000 | 125.00 | 0.5 | 0.6 | 1.4 | 3 | 99 | 155.57% | |
| SNDK 261218P00840000 | 840.00 | 140.71 | 141.2 | 150.3 | 4 | 98 | 130.49% | |
| SNDK 261218P00790000 | 790.00 | 126.5 | 122.4 | 131.3 | 1 | 98 | 131.41% | |
| SNDK 261218P00610000 | 610.00 | 43.78 | 66.8 | 73.3 | 1 | 98 | 135.66% | |
| SNDK 261218P00230000 | 230.00 | 6.6 | 5.1 | 7.7 | 6 | 97 | 151.60% | |
| SNDK 261218P00185000 | 185.00 | 3.31 | 0.55 | 6.7 | 4 | 96 | 154.80% | |
| SNDK 261218P00175000 | 175.00 | 2.16 | 0.5 | 3.5 | 56 | 95 | 145.73% | |
| SNDK 261218P00460000 | 460.00 | 17 | 33.2 | 39.1 | 2 | 94 | 140.69% | |
| SNDK 261218P00970000 | 970.00 | 190.2 | 195.1 | 203.6 | 1 | 93 | 127.86% | |
| SNDK 261218P00750000 | 750.00 | 111.15 | 108.5 | 116.9 | 25 | 93 | 132.21% | |
| SNDK 261218P02000000 | 2000.00 | 717.35 | 851.5 | 863 | 7 | 92 | 117.59% | YES |
| SNDK 261218P00430000 | 430.00 | 28.5 | 24.9 | 34.7 | 2 | 90 | 140.61% | |
| SNDK 261218P00690000 | 690.00 | 51.8 | 89 | 95.9 | 1 | 89 | 133.16% | |
| SNDK 261218P00820000 | 820.00 | 135.94 | 132.5 | 142.5 | 1 | 88 | 130.59% | |
| SNDK 261218P00330000 | 330.00 | 11 | 13.1 | 18.8 | 1 | 87 | 145.91% | |
| SNDK 261218P01430000 | 1430.00 | 454.8 | 445.8 | 458.2 | 1 | 86 | 122.53% | YES |
| SNDK 261218P00990000 | 990.00 | 198.9 | 204 | 213.6 | 1 | 85 | 127.69% | |
| SNDK 261218P00410000 | 410.00 | 17.97 | 24.7 | 29.1 | 2 | 85 | 141.93% | |
| SNDK 261218P00310000 | 310.00 | 13.59 | 10.8 | 15.6 | 38 | 85 | 145.86% | |
| SNDK 261218P00720000 | 720.00 | 95.95 | 97.7 | 106.6 | 1 | 84 | 132.58% | |
| SNDK 261218P01340000 | 1340.00 | 394.25 | 389.5 | 399.3 | 5 | 84 | 122.84% | |
| SNDK 261218P00280000 | 280.00 | 9.8 | 9.4 | 11.3 | 14 | 84 | 147.91% | |
| SNDK 261218P01480000 | 1480.00 | 469.95 | 477.1 | 488.3 | 5 | 83 | 121.65% | YES |
| SNDK 261218P01030000 | 1030.00 | 214.57 | 222.2 | 234 | 4 | 82 | 127.30% | |
| SNDK 261218P01490000 | 1490.00 | 486.6 | 483 | 497.1 | 10 | 82 | 121.80% | YES |
| SNDK 261218P01310000 | 1310.00 | 344.67 | 372.7 | 385.2 | 6 | 79 | 123.93% | |
| SNDK 261218P01040000 | 1040.00 | 228.9 | 225.7 | 239.8 | 1 | 78 | 127.09% | |
| SNDK 261218P00880000 | 880.00 | 155.6 | 155.1 | 168.5 | 1 | 78 | 129.82% | |
| SNDK 261218P01050000 | 1050.00 | 224.28 | 231.4 | 240.9 | 4 | 77 | 126.41% | |
| SNDK 261218P02240000 | 2240.00 | 674.22 | 1041.8 | 1056.1 | 2 | 75 | 115.78% | YES |
| SNDK 261218P01350000 | 1350.00 | 389.03 | 396.2 | 407.6 | 2 | 73 | 123.19% | |
| SNDK 261218P00810000 | 810.00 | 129.1 | 127.6 | 141.2 | 1 | 71 | 131.10% | |
| SNDK 261218P00085000 | 85.00 | 0.47 | 0 | 0.65 | 3 | 70 | 160.35% | |
| SNDK 261218P00390000 | 390.00 | 21.85 | 18.6 | 27.3 | 1 | 69 | 141.44% | |
| SNDK 261218P01390000 | 1390.00 | 435.44 | 421.3 | 433.8 | 1 | 69 | 123.12% | |
| SNDK 261218P01370000 | 1370.00 | 394.94 | 408.9 | 421.4 | 3 | 67 | 123.30% | |
| SNDK 261218P01060000 | 1060.00 | 218.6 | 235.5 | 246.7 | 1 | 65 | 126.29% | |
| SNDK 261218P00470000 | 470.00 | 36.2 | 32 | 42 | 40 | 65 | 139.15% | |
| SNDK 261218P00320000 | 320.00 | 16.12 | 12.9 | 18.3 | 8 | 64 | 148.21% | |
| SNDK 261218P01740000 | 1740.00 | 665.7 | 656.9 | 669.1 | 1 | 64 | 119.89% | YES |
| SNDK 261218P01360000 | 1360.00 | 392.69 | 402.3 | 415.9 | 9 | 63 | 123.43% | |
| SNDK 261218P01160000 | 1160.00 | 286.74 | 288 | 300.7 | 1 | 63 | 125.67% | |
| SNDK 261218P01090000 | 1090.00 | 231.84 | 250.4 | 264.5 | 2 | 63 | 126.40% | |
| SNDK 261218P01280000 | 1280.00 | 262 | 354.5 | 367.9 | 1 | 63 | 124.21% | |
| SNDK 261218P00370000 | 370.00 | 12.17 | 18 | 22.4 | 1 | 62 | 142.41% | |
| SNDK 261218P01450000 | 1450.00 | 451.9 | 458.5 | 471.7 | 12 | 62 | 122.45% | YES |
| SNDK 261218P00260000 | 260.00 | 8.2 | 7.1 | 10 | 12 | 62 | 149.01% | |
| SNDK 261218P01640000 | 1640.00 | 574.76 | 586 | 598.4 | 3 | 62 | 120.74% | YES |
| SNDK 261218P01110000 | 1110.00 | 133.6 | 261.3 | 271.5 | 2 | 62 | 125.69% | |
| SNDK 261218P00140000 | 140.00 | 2.05 | 0 | 3 | 1 | 61 | 155.81% | |
| SNDK 261218P00620000 | 620.00 | 52.95 | 67.4 | 77.4 | 2 | 61 | 135.13% | |
| SNDK 261218P01010000 | 1010.00 | 212.1 | 212.4 | 225.4 | 1 | 60 | 127.70% | |
| SNDK 261218P01730000 | 1730.00 | 524.2 | 647.7 | 662.1 | 1 | 60 | 119.72% | YES |
| SNDK 261218P00920000 | 920.00 | 176.7 | 171.9 | 185 | 1 | 60 | 129.10% | |
| SNDK 261218P00780000 | 780.00 | 113.1 | 116.6 | 130 | 3 | 59 | 131.64% | |
| SNDK 261218P01180000 | 1180.00 | 281.9 | 297.5 | 311.8 | 1 | 59 | 125.26% | |
| SNDK 261218P00520000 | 520.00 | 45.78 | 42.6 | 52.6 | 12 | 59 | 137.86% | |
| SNDK 261218P00480000 | 480.00 | 16.9 | 33.7 | 43.7 | 1 | 58 | 138.55% | |
| SNDK 261218P01440000 | 1440.00 | 442.4 | 452.7 | 465.4 | 22 | 57 | 122.64% | YES |
| SNDK 261218P00940000 | 940.00 | 92.4 | 180.1 | 194 | 1 | 55 | 128.75% | |
| SNDK 261218P01130000 | 1130.00 | 261.86 | 272.1 | 284 | 1 | 55 | 125.89% | |
| SNDK 261218P01750000 | 1750.00 | 673 | 664.1 | 676.3 | 2 | 55 | 119.80% | YES |
| SNDK 261218P01210000 | 1210.00 | 315.4 | 315.2 | 328 | 5 | 55 | 125.06% | |
| SNDK 261218P01850000 | 1850.00 | 693.36 | 737.7 | 749.7 | 1 | 53 | 118.98% | YES |
| SNDK 261218P02560000 | 2560.00 | 978.8 | 1311.5 | 1325.8 | 1 | 53 | 113.59% | YES |
| SNDK 261218P00180000 | 180.00 | 2.7 | 0 | 7.4 | 1 | 53 | 157.48% | |
| SNDK 261218P00860000 | 860.00 | 97.5 | 147 | 160.4 | 2 | 52 | 130.16% | |
| SNDK 261218P01020000 | 1020.00 | 220 | 217.1 | 230.1 | 2 | 52 | 127.54% | |
| SNDK 261218P01660000 | 1660.00 | 534.3 | 600 | 612.3 | 8 | 51 | 120.57% | YES |
| SNDK 261218P00195000 | 195.00 | 3 | 1 | 10.1 | 2 | 51 | 161.71% | |
| SNDK 261218P01240000 | 1240.00 | 296.2 | 332 | 344.7 | 7 | 50 | 124.69% | |
| SNDK 261218P01540000 | 1540.00 | 344.8 | 517.9 | 530.4 | 2 | 50 | 121.66% | YES |
| SNDK 261218P01520000 | 1520.00 | 433 | 504.6 | 515.9 | 2 | 49 | 121.67% | YES |
| SNDK 261218P01470000 | 1470.00 | 495.87 | 471.9 | 483.3 | 5 | 49 | 122.15% | YES |
| SNDK 261218P00490000 | 490.00 | 31.4 | 35.9 | 45.7 | 1 | 48 | 138.34% | |
| SNDK 261218P00360000 | 360.00 | 16.6 | 14.3 | 22.5 | 3 | 48 | 142.01% | |
| SNDK 261218P01760000 | 1760.00 | 664.9 | 671.3 | 683 | 5 | 48 | 119.63% | YES |
| SNDK 261218P00590000 | 590.00 | 62.3 | 58.6 | 65.6 | 1 | 48 | 134.14% | |
| SNDK 261218P00930000 | 930.00 | 121.4 | 175.8 | 189.6 | 1 | 47 | 128.91% | |
| SNDK 261218P01560000 | 1560.00 | 519.1 | 531.3 | 543.9 | 2 | 46 | 121.50% | YES |
| SNDK 261218P02130000 | 2130.00 | 617.3 | 954.9 | 966.6 | 1 | 46 | 116.86% | YES |
| SNDK 261218P01970000 | 1970.00 | 674.1 | 828.9 | 840.8 | 3 | 46 | 118.06% | YES |
| SNDK 261218P02400000 | 2400.00 | 1098.56 | 1175 | 1188.9 | 1 | 45 | 114.64% | YES |
| SNDK 261218P00095000 | 95.00 | 0.77 | 0.05 | 3.4 | 1 | 45 | 187.57% | |
| SNDK 261218P02190000 | 2190.00 | 904 | 864.9 | 879.3 | 2 | 45 | 73.61% | YES |
| SNDK 261218P00165000 | 165.00 | 1.75 | 0 | 6.5 | 2 | 44 | 161.13% | |
| SNDK 261218P00190000 | 190.00 | 2.45 | 0 | 6 | 1 | 44 | 148.28% | |
| SNDK 261218P02960000 | 2960.00 | 1162.78 | 1665.2 | 1679.5 | 18 | 44 | 110.92% | YES |
| SNDK 261218P02100000 | 2100.00 | 913.35 | 930.9 | 942.7 | 3 | 44 | 117.08% | YES |
| SNDK 261218P00110000 | 110.00 | 1 | 0 | 1.5 | 1 | 43 | 158.69% | |
| SNDK 261218P01820000 | 1820.00 | 644.8 | 713.3 | 727.6 | 1 | 43 | 118.96% | YES |
| SNDK 261218P01610000 | 1610.00 | 563.7 | 565.3 | 577.7 | 1 | 43 | 121.02% | YES |
| SNDK 261218P01320000 | 1320.00 | 387.2 | 378.6 | 391 | 1 | 43 | 123.79% | |
| SNDK 261218P00570000 | 570.00 | 57.4 | 54.1 | 63.9 | 20 | 43 | 136.18% | |
| SNDK 261218P00730000 | 730.00 | 101.81 | 100.3 | 110.8 | 9 | 43 | 132.42% | |
| SNDK 261218P01070000 | 1070.00 | 234.6 | 240.4 | 251.3 | 1 | 42 | 126.09% | |
| SNDK 261218P02150000 | 2150.00 | 868.95 | 968.6 | 982.9 | 1 | 42 | 116.41% | YES |
| SNDK 261218P01190000 | 1190.00 | 293.35 | 304.2 | 313 | 1 | 41 | 124.64% | |
| SNDK 261218P00890000 | 890.00 | 146.7 | 159.2 | 172.7 | 6 | 41 | 129.66% | |
| SNDK 261218P01810000 | 1810.00 | 515.45 | 707.9 | 720 | 10 | 40 | 119.29% | YES |
| SNDK 261218P01720000 | 1720.00 | 630.43 | 642.5 | 654.7 | 5 | 38 | 120.04% | YES |
| SNDK 261218P01630000 | 1630.00 | 463 | 577.3 | 591.6 | 2 | 38 | 120.60% | YES |
| SNDK 261218P02530000 | 2530.00 | 1256.15 | 1285.7 | 1300 | 6 | 37 | 113.81% | YES |
| SNDK 261218P00380000 | 380.00 | 22.07 | 19.4 | 26.6 | 11 | 36 | 144.25% | |
| SNDK 261218P01150000 | 1150.00 | 270.68 | 281.4 | 295.5 | 2 | 36 | 125.60% | |
| SNDK 261218P01860000 | 1860.00 | 566.75 | 745.2 | 757.2 | 11 | 35 | 118.91% | YES |
| SNDK 261218P00630000 | 630.00 | 64 | 69.9 | 79.9 | 1 | 34 | 134.69% | |
| SNDK 261218P01770000 | 1770.00 | 510.65 | 678.6 | 690.8 | 1 | 33 | 119.63% | YES |
| SNDK 261218P01510000 | 1510.00 | 497.1 | 498 | 510.6 | 2 | 33 | 121.95% | YES |
| SNDK 261218P00740000 | 740.00 | 108.11 | 102.7 | 115.5 | 2 | 32 | 132.32% | |
| SNDK 261218P01980000 | 1980.00 | 681.2 | 836.6 | 848.5 | 2 | 32 | 117.97% | YES |
| SNDK 261218P00530000 | 530.00 | 26.5 | 44.6 | 54.5 | 1 | 30 | 137.31% | |
| SNDK 261218P02220000 | 2220.00 | 750.3 | 1025.4 | 1039.9 | 1 | 29 | 115.94% | YES |
| SNDK 261218P02620000 | 2620.00 | 1166.42 | 1363.4 | 1377.7 | 6 | 29 | 113.16% | YES |
| SNDK 261218P02380000 | 2380.00 | 778.1 | 1158.1 | 1172.6 | 52 | 27 | 114.85% | YES |
| SNDK 261218P01330000 | 1330.00 | 377.88 | 384.6 | 397.3 | 2 | 27 | 123.74% | |
| SNDK 261218P01840000 | 1840.00 | 683.16 | 730.2 | 742.3 | 1 | 27 | 119.06% | YES |
| SNDK 261218P02030000 | 2030.00 | 866.01 | 873.2 | 887.6 | 2 | 26 | 117.29% | YES |
| SNDK 261218P00240000 | 240.00 | 3.4 | 2.6 | 12.4 | 5 | 25 | 152.33% | |
| SNDK 261218P01890000 | 1890.00 | 480.9 | 767.7 | 779.7 | 18 | 25 | 118.66% | YES |
| SNDK 261218P02080000 | 2080.00 | 543.05 | 915 | 926.8 | 1 | 25 | 117.23% | YES |
| SNDK 261218P00560000 | 560.00 | 56.7 | 53.1 | 58.6 | 1 | 24 | 135.86% | |
| SNDK 261218P02260000 | 2260.00 | 648.2 | 1058.2 | 1072.4 | 3 | 22 | 115.62% | YES |
| SNDK 261218P01620000 | 1620.00 | 596.9 | 572.2 | 584.6 | 5 | 22 | 120.93% | YES |
| SNDK 261218P00640000 | 640.00 | 66.3 | 73 | 83 | 1 | 22 | 134.64% | |
| SNDK 261218P00130000 | 130.00 | 1.38 | 0 | 3 | 64 | 22 | 161.08% | |
| SNDK 261218P01680000 | 1680.00 | 514.1 | 614.1 | 626.3 | 1 | 21 | 120.39% | YES |
| SNDK 261218P00145000 | 145.00 | 1.5 | 0 | 2.5 | 1 | 21 | 149.71% | |
| SNDK 261218P01570000 | 1570.00 | 506 | 538 | 550.5 | 2 | 21 | 121.38% | YES |
| SNDK 261218P01230000 | 1230.00 | 336.2 | 326.4 | 338.8 | 2 | 20 | 124.77% | |
| SNDK 261218P02110000 | 2110.00 | 623 | 938.9 | 950.7 | 2 | 20 | 117.02% | YES |
| SNDK 261218P01870000 | 1870.00 | 431.7 | 750.6 | 764.9 | 2 | 20 | 118.57% | YES |
| SNDK 261218P02020000 | 2020.00 | 506 | 865.4 | 879.6 | 1 | 19 | 117.34% | YES |
| SNDK 261218P02140000 | 2140.00 | 589.2 | 960.5 | 974.9 | 3 | 19 | 116.48% | YES |
| SNDK 261218P03000000 | 3000.00 | 1551.8 | 1701.4 | 1715.4 | 6 | 19 | 110.60% | YES |
| SNDK 261218P01270000 | 1270.00 | 362.92 | 349.2 | 361.7 | 1 | 19 | 124.33% | |
| SNDK 261218P01910000 | 1910.00 | 704.9 | 780.7 | 794.9 | 1 | 18 | 118.21% | YES |
| SNDK 261218P00170000 | 170.00 | 2.29 | 0 | 9 | 20 | 18 | 167.35% | |
| SNDK 261218P00115000 | 115.00 | 0.8 | 0 | 7.2 | 1 | 17 | 193.48% | |
| SNDK 261218P01170000 | 1170.00 | 194.6 | 293.4 | 306.3 | 14 | 17 | 125.59% | |
| SNDK 261218P02630000 | 2630.00 | 923.1 | 1372.1 | 1386.4 | 1 | 17 | 113.09% | YES |
| SNDK 261218P02500000 | 2500.00 | 1168.6 | 1260 | 1273.8 | 12 | 17 | 113.95% | YES |
| SNDK 261218P02390000 | 2390.00 | 762.2 | 1166.6 | 1180.7 | 1 | 17 | 114.75% | YES |
| SNDK 261218P03530000 | 3530.00 | 2246.4 | 2191.7 | 2204.9 | 1 | 16 | 106.98% | YES |
| SNDK 261218P01790000 | 1790.00 | 536.7 | 693.2 | 705.4 | 1 | 16 | 119.46% | YES |
| SNDK 261218P02640000 | 2640.00 | 1061.2 | 1224.4 | 1238.8 | 14 | 15 | 0.00% | YES |
| SNDK 261218P01670000 | 1670.00 | 594.78 | 607 | 618.8 | 5 | 14 | 120.41% | YES |
| SNDK 261218P01960000 | 1960.00 | 667.2 | 819.4 | 833.1 | 5 | 14 | 117.88% | YES |
| SNDK 261218P01880000 | 1880.00 | 681.37 | 758.1 | 772.4 | 2 | 14 | 118.48% | YES |
| SNDK 261218P02860000 | 2860.00 | 1129.1 | 1575.3 | 1589.6 | 13 | 13 | 111.57% | YES |
| SNDK 261218P02200000 | 2200.00 | 992.38 | 1011.6 | 1023.2 | 1 | 13 | 116.39% | YES |
| SNDK 261218P01940000 | 1940.00 | 682.85 | 805.8 | 817.7 | 2 | 13 | 118.28% | YES |
| SNDK 261218P01690000 | 1690.00 | 520.45 | 621.1 | 633.4 | 1 | 12 | 120.30% | YES |
| SNDK 261218P01530000 | 1530.00 | 463.6 | 509.8 | 523.9 | 1 | 12 | 121.57% | YES |
| SNDK 261218P02300000 | 2300.00 | 921.45 | 1091.3 | 1105.8 | 5 | 12 | 115.40% | YES |
| SNDK 261218P02180000 | 2180.00 | 648.4 | 992.8 | 1007.1 | 1 | 12 | 116.18% | YES |
| SNDK 261218P02660000 | 2660.00 | 1076.1 | 1241.1 | 1255.5 | 12 | 12 | 0.00% | YES |
| SNDK 261218P01920000 | 1920.00 | 769.68 | 790.5 | 802.5 | 1 | 11 | 118.44% | YES |
| SNDK 261218P02090000 | 2090.00 | 638.2 | 923 | 934.7 | 1 | 11 | 117.16% | YES |
| SNDK 261218P02250000 | 2250.00 | 652 | 1050 | 1064.2 | 3 | 11 | 115.70% | YES |
| SNDK 261218P02050000 | 2050.00 | 609.7 | 891.3 | 903.1 | 1 | 10 | 117.45% | YES |
| SNDK 261218P02060000 | 2060.00 | 757.1 | 899.2 | 911 | 1 | 10 | 117.38% | YES |
| SNDK 261218P01590000 | 1590.00 | 453.62 | 551.6 | 564 | 2 | 10 | 121.19% | YES |
| SNDK 261218P02010000 | 2010.00 | 595.41 | 860 | 871.8 | 1 | 10 | 117.76% | YES |
| SNDK 261218P02120000 | 2120.00 | 590.4 | 946.9 | 958.6 | 1 | 9 | 116.93% | YES |
| SNDK 261218P02170000 | 2170.00 | 674 | 984.7 | 999.1 | 2 | 9 | 116.27% | YES |
| SNDK 261218P02470000 | 2470.00 | 942.5 | 1085 | 1099.3 | 1 | 9 | 54.14% | YES |
| SNDK 261218P01990000 | 1990.00 | 679.4 | 844.4 | 856.3 | 8 | 9 | 117.91% | YES |
| SNDK 261218P03490000 | 3490.00 | 1846 | 2154.2 | 2167.4 | 1 | 9 | 107.29% | YES |
| SNDK 261218P02550000 | 2550.00 | 969.8 | 1302.9 | 1317.2 | 8 | 9 | 113.67% | YES |
| SNDK 261218P02900000 | 2900.00 | 1200.55 | 1611.1 | 1625.4 | 1 | 9 | 111.29% | YES |
| SNDK 261218P02480000 | 2480.00 | 953.42 | 1093.1 | 1107.4 | 2 | 9 | 52.77% | YES |
| SNDK 261218P02520000 | 2520.00 | 1182.93 | 1277.1 | 1290.9 | 9 | 8 | 113.80% | YES |
| SNDK 261218P01780000 | 1780.00 | 381.3 | 683.9 | 698.2 | 1 | 8 | 119.28% | YES |
| SNDK 261218P02650000 | 2650.00 | 897.4 | 1389.5 | 1403.9 | 1 | 8 | 112.95% | YES |
| SNDK 261218P02670000 | 2670.00 | 1083.8 | 1249.5 | 1263.8 | 0 | 7 | 0.00% | YES |
| SNDK 261218P02700000 | 2700.00 | 1039.7 | 1433.4 | 1447.4 | 1 | 7 | 112.58% | YES |
| SNDK 261218P02290000 | 2290.00 | 983.95 | 1083 | 1097.2 | 2 | 7 | 115.42% | YES |
| SNDK 261218P00135000 | 135.00 | 1.47 | 0.05 | 1.85 | 2 | 6 | 149.44% | |
| SNDK 261218P02430000 | 2430.00 | 884 | 1200.4 | 1214.8 | 1 | 6 | 114.52% | YES |
| SNDK 261218P02790000 | 2790.00 | 1169.1 | 1350.9 | 1365.3 | 0 | 5 | 0.00% | YES |
| SNDK 261218P02800000 | 2800.00 | 1070 | 1521.8 | 1535.8 | 1 | 5 | 111.92% | YES |
| SNDK 261218P02340000 | 2340.00 | 841.5 | 1124.6 | 1138.7 | 1 | 5 | 115.07% | YES |
| SNDK 261218P02440000 | 2440.00 | 796.4 | 1208.8 | 1223.2 | 1 | 5 | 114.43% | YES |
| SNDK 261218P02920000 | 2920.00 | 1174.3 | 1629.1 | 1643.4 | 5 | 5 | 111.17% | YES |
| SNDK 261218P02040000 | 2040.00 | 815.4 | 883.4 | 895.3 | 1 | 5 | 117.53% | YES |
| SNDK 261218P02590000 | 2590.00 | 1003.01 | 1337.4 | 1351.5 | 3 | 5 | 113.34% | YES |
| SNDK 261218P02210000 | 2210.00 | 963.24 | 1017.8 | 1031.4 | 1 | 5 | 116.05% | YES |
| SNDK 261218P02580000 | 2580.00 | 991.8 | 1328.8 | 1342.8 | 2 | 4 | 113.41% | YES |
| SNDK 261218P02350000 | 2350.00 | 903.54 | 1133 | 1147.1 | 1 | 4 | 115.01% | YES |
| SNDK 261218P03500000 | 3500.00 | 1999.84 | 2163.3 | 2176.8 | 6 | 4 | 107.16% | YES |
| SNDK 261218P02270000 | 2270.00 | 799.6 | 1067.1 | 1080.6 | 1 | 4 | 115.64% | YES |
| SNDK 261218P02980000 | 2980.00 | 1220.3 | 1683.3 | 1697.6 | 3 | 4 | 110.79% | YES |
| SNDK 261218P03030000 | 3030.00 | 1572.5 | 1728.7 | 1742.6 | 4 | 4 | 110.42% | YES |
| SNDK 261218P02510000 | 2510.00 | 1103 | 1268.6 | 1282.6 | 8 | 4 | 113.92% | YES |
| SNDK 261218P01830000 | 1830.00 | 403.7 | 720.7 | 734.9 | 4 | 4 | 118.86% | YES |
| SNDK 261218P02880000 | 2880.00 | 1143.7 | 1593.2 | 1607.5 | 3 | 3 | 111.44% | YES |
| SNDK 261218P02720000 | 2720.00 | 1247.04 | 1451 | 1465 | 6 | 3 | 112.45% | YES |
| SNDK 261218P02330000 | 2330.00 | 992 | 1116.3 | 1130.4 | 1 | 3 | 115.15% | YES |
| SNDK 261218P02740000 | 2740.00 | 1101.1 | 1468.6 | 1483 | 2 | 3 | 112.37% | YES |
| SNDK 261218P02310000 | 2310.00 | 713.9 | 1099.6 | 1113.7 | 1 | 3 | 115.27% | YES |
| SNDK 261218P02770000 | 2770.00 | 989.47 | 1495.2 | 1509.5 | 2 | 3 | 112.17% | YES |
| SNDK 261218P02680000 | 2680.00 | 1091.4 | 1257.9 | 1272.2 | 3 | 3 | 0.00% | YES |
| SNDK 261218P02600000 | 2600.00 | 973.84 | 1191.4 | 1205.6 | 2 | 3 | 0.00% | YES |
| SNDK 261218P01930000 | 1930.00 | 646.9 | 798.1 | 810.1 | 1 | 3 | 118.35% | YES |
| SNDK 261218P03130000 | 3130.00 | 1534 | 1819.8 | 1834.2 | 1 | 3 | 109.79% | YES |
| SNDK 261218P02690000 | 2690.00 | 942.23 | 1424.6 | 1438.6 | 0 | 2 | 112.64% | YES |
| SNDK 261218P02820000 | 2820.00 | 1191.8 | 1376.5 | 1390.9 | 0 | 2 | 0.00% | YES |
| SNDK 261218P02570000 | 2570.00 | 844.4 | 1320.1 | 1334.2 | 2 | 2 | 113.48% | YES |
| SNDK 261218P02540000 | 2540.00 | 931.4 | 1294.3 | 1308.3 | 1 | 2 | 113.70% | YES |
| SNDK 261218P03250000 | 3250.00 | 1711.9 | 1930.2 | 1944.2 | 1 | 2 | 108.90% | YES |
| SNDK 261218P02940000 | 2940.00 | 1384.4 | 1647.1 | 1661.5 | 1 | 2 | 111.05% | YES |
| SNDK 261218P02830000 | 2830.00 | 1105.7 | 1548.5 | 1562.8 | 2 | 2 | 111.77% | YES |
| SNDK 261218P02280000 | 2280.00 | 668.3 | 1074.7 | 1089.1 | 1 | 1 | 115.51% | YES |
| SNDK 261218P02450000 | 2450.00 | 890.67 | 1217.3 | 1231.7 | 2 | 1 | 114.37% | YES |
| SNDK 261218P03460000 | 3460.00 | 1820 | 2126 | 2139.4 | 0 | 1 | 107.51% | YES |
| SNDK 261218P03440000 | 3440.00 | 1802 | 2107.3 | 2120.7 | 0 | 1 | 107.66% | YES |
| SNDK 261218P03400000 | 3400.00 | 1861.4 | 2069.6 | 2083.9 | 2 | 1 | 107.98% | YES |
| SNDK 261218P03370000 | 3370.00 | 1744 | 2041.7 | 2055.4 | 0 | 1 | 108.09% | YES |
| SNDK 261218P03300000 | 3300.00 | 1771.6 | 1976.7 | 1990.4 | 2 | 1 | 108.59% | YES |
| SNDK 261218P03510000 | 3510.00 | 1970.2 | 2172.7 | 2186.2 | 0 | 1 | 107.10% | YES |
| SNDK 261218P03520000 | 3520.00 | 2236.9 | 2182.3 | 2195.5 | 1 | 1 | 107.05% | YES |
| SNDK 261218P03140000 | 3140.00 | 1270.86 | 1829 | 1843.3 | 0 | 1 | 109.72% | YES |
| SNDK 261218P02730000 | 2730.00 | 959.4 | 1459.8 | 1474.2 | 0 | 1 | 112.44% | YES |
| SNDK 261218P02410000 | 2410.00 | 1080 | 1036.7 | 1051 | 0 | 1 | 60.39% | YES |
| SNDK 261218P02420000 | 2420.00 | 860.9 | 1191.9 | 1206.4 | 1 | 1 | 114.60% | YES |
| SNDK 261218P02760000 | 2760.00 | 1158.4 | 1325.4 | 1339.8 | 0 | 1 | 0.00% | YES |
| SNDK 261218P02070000 | 2070.00 | 716.97 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218P02840000 | 2840.00 | 1147.65 | 1396.5 | 1408 | 0 | 0 | 0.00% | YES |
| SNDK 261218P02320000 | 2320.00 | 1012 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 261218P00160000 | 160.00 | 1.03 | 0 | 0 | 1 | 0 | 50.00% | |
| SNDK 261218P02160000 | 2160.00 | 768.48 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218P00105000 | 105.00 | 0.52 | 0 | 0 | 15 | 0 | 50.00% | |
| SNDK 261218P02360000 | 2360.00 | 1007.09 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 261218P02490000 | 2490.00 | 1018.21 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261218P02370000 | 2370.00 | 999.04 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 261218P02460000 | 2460.00 | 1014.97 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 261218P03010000 | 3010.00 | 1200.78 | 1710.4 | 1724.8 | 18 | 0 | 110.59% | YES |
This page displays the full SNDK options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
