Explore strikes, OI, IV and strategy data for SNDK.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK270115C00045000 | 9/30 9:44 AM | 45.00 | 79.00 | 174.5 | 179.5 | 0.00 | 0.00% | 2 | 2 | 115.04% | Yes |
| SNDK270115C00050000 | 10/3 10:28 AM | 50.00 | 91.20 | 170.5 | 175 | 0.00 | 0.00% | 1 | 1 | 111.49% | Yes |
| SNDK270115C00055000 | 10/13 1:39 PM | 55.00 | 87.51 | 166 | 171 | 0.00 | 0.00% | 1 | 4 | 108.11% | Yes |
| SNDK270115C00060000 | 10/29 11:24 AM | 60.00 | 144.10 | 162.5 | 167 | 0.00 | 0.00% | 1 | 12 | 107.08% | Yes |
| SNDK270115C00065000 | 10/2 9:30 AM | 65.00 | 74.70 | 158.5 | 163 | 0.00 | 0.00% | 2 | 12 | 104.79% | Yes |
| SNDK270115C00070000 | 10/28 11:11 AM | 70.00 | 110.03 | 154.5 | 159 | 0.00 | 0.00% | 1 | 7 | 102.48% | Yes |
| SNDK270115C00075000 | 11/5 1:37 PM | 75.00 | 155.00 | 151 | 155.5 | 28.00 | 22.05% | 4 | 43 | 101.84% | Yes |
| SNDK270115C00080000 | 10/27 10:18 AM | 80.00 | 115.00 | 147.5 | 152 | 0.00 | 0.00% | 1 | 7 | 100.98% | Yes |
| SNDK270115C00085000 | 10/8 2:32 PM | 85.00 | 67.00 | 144 | 148.5 | 0.00 | 0.00% | 1 | 2 | 99.94% | Yes |
| SNDK270115C00090000 | 10/28 1:56 PM | 90.00 | 104.69 | 140.5 | 145 | 0.00 | 0.00% | 1 | 16 | 98.77% | Yes |
| SNDK270115C00095000 | 11/5 9:43 AM | 95.00 | 133.82 | 137 | 141.5 | 21.32 | 18.95% | 4 | 80 | 97.50% | Yes |
| SNDK270115C00100000 | 10/30 10:20 AM | 100.00 | 122.00 | 134 | 138.5 | 0.00 | 0.00% | 1 | 35 | 97.33% | Yes |
| SNDK270115C00105000 | 11/5 12:26 PM | 105.00 | 129.63 | 130.5 | 135 | 3.73 | 2.96% | 5 | 108 | 95.87% | Yes |
| SNDK270115C00110000 | 11/5 1:46 PM | 110.00 | 132.50 | 127.5 | 132 | 33.50 | 33.84% | 1 | 8 | 95.43% | Yes |
| SNDK270115C00115000 | 10/31 9:36 AM | 115.00 | 120.10 | 124.5 | 129.5 | 0.00 | 0.00% | 9 | 103 | 95.35% | Yes |
| SNDK270115C00120000 | 11/5 1:50 PM | 120.00 | 126.00 | 122 | 126.5 | 18.12 | 16.80% | 1 | 41 | 95.12% | Yes |
| SNDK270115C00125000 | 11/5 12:54 PM | 125.00 | 119.40 | 119 | 123.5 | 15.70 | 15.14% | 4 | 111 | 94.31% | Yes |
| SNDK270115C00130000 | 10/31 12:00 PM | 130.00 | 99.50 | 116.5 | 121 | 0.00 | 0.00% | 1 | 13 | 94.30% | Yes |
| SNDK270115C00135000 | 11/4 11:12 AM | 135.00 | 98.61 | 114 | 118.5 | 0.00 | 0.00% | 1 | 4 | 94.17% | Yes |
| SNDK270115C00140000 | 11/4 11:12 AM | 140.00 | 96.45 | 111.5 | 116 | 0.00 | 0.00% | 2 | 20 | 93.93% | Yes |
| SNDK270115C00145000 | 10/27 10:10 AM | 145.00 | 83.80 | 109 | 113.5 | 0.00 | 0.00% | 1 | 12 | 93.59% | Yes |
| SNDK270115C00150000 | 11/4 10:18 AM | 150.00 | 100.00 | 107 | 111.5 | 4.00 | 4.17% | 2 | 97 | 93.95% | Yes |
| SNDK270115C00155000 | 11/3 3:57 PM | 155.00 | 100.00 | 104.5 | 109 | 0.00 | 0.00% | 1 | 13 | 93.43% | Yes |
| SNDK270115C00160000 | 11/4 10:47 AM | 160.00 | 90.48 | 102.5 | 107 | 0.00 | 0.00% | 3 | 99 | 93.59% | Yes |
| SNDK270115C00165000 | 11/5 12:28 PM | 165.00 | 100.00 | 100.5 | 105 | 11.50 | 12.99% | 2 | 252 | 93.65% | Yes |
| SNDK270115C00170000 | 11/4 9:42 AM | 170.00 | 84.00 | 98.5 | 103 | 0.00 | 0.00% | 2 | 7 | 93.63% | Yes |
| SNDK270115C00175000 | 11/4 9:50 AM | 175.00 | 84.80 | 96.5 | 101 | 0.00 | 0.00% | 2 | 3 | 93.53% | Yes |
| SNDK270115C00180000 | 10/29 2:57 PM | 180.00 | 87.00 | 94.5 | 99 | 0.00 | 0.00% | 1 | 38 | 93.37% | Yes |
| SNDK270115C00185000 | 11/3 1:01 PM | 185.00 | 84.81 | 92.5 | 97.5 | 0.00 | 0.00% | 4 | 37 | 93.47% | Yes |
| SNDK270115C00190000 | 11/5 1:30 PM | 190.00 | 91.10 | 91 | 95.5 | 7.10 | 8.45% | 1 | 303 | 93.51% | Yes |
| SNDK270115C00200000 | 11/5 3:26 PM | 200.00 | 91.50 | 87.5 | 92.5 | 16.73 | 22.38% | 5 | 14 | 93.72% | Yes |
| SNDK270115C00210000 | 11/4 3:43 PM | 210.00 | 72.20 | 84.5 | 89 | 0.00 | 0.00% | 10 | 18 | 93.70% | Yes |
| SNDK270115C00220000 | 11/5 1:50 PM | 220.00 | 83.75 | 83.7 | 86 | 13.55 | 19.30% | 2 | 87 | 95.10% | No |
| SNDK270115C00230000 | 11/5 2:51 PM | 230.00 | 81.40 | 78.5 | 83 | 12.41 | 17.99% | 11 | 10 | 93.67% | No |
| SNDK270115C00240000 | 10/29 11:52 AM | 240.00 | 62.99 | 76 | 80.5 | 0.00 | 0.00% | 10 | 15 | 93.98% | No |
| SNDK270115C00250000 | 11/5 10:23 AM | 250.00 | 70.50 | 73.5 | 78 | 6.95 | 10.94% | 1 | 12 | 94.13% | No |
| SNDK270115C00260000 | 11/5 1:19 PM | 260.00 | 73.00 | 71 | 75.5 | 12.00 | 19.67% | 1 | 14 | 94.14% | No |
| SNDK270115C00270000 | 10/29 3:31 PM | 270.00 | 61.99 | 69 | 73.5 | 0.00 | 0.00% | 2 | 13 | 94.56% | No |
| SNDK270115C00280000 | 11/5 1:27 PM | 280.00 | 70.10 | 67 | 71 | 13.60 | 24.07% | 1 | 28 | 94.59% | No |
| SNDK270115C00290000 | 11/5 2:22 PM | 290.00 | 68.30 | 64.5 | 69 | 15.00 | 28.14% | 4 | 11 | 94.50% | No |
| SNDK270115C00300000 | 11/5 3:44 PM | 300.00 | 65.64 | 63.2 | 67.5 | 12.64 | 23.85% | 30 | 50 | 95.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK270115P00045000 | 10/23 2:16 PM | 45.00 | 4.37 | 0 | 3.9 | 0.00 | 0.00% | 6 | 23 | 88.77% | No |
| SNDK270115P00050000 | 10/24 2:57 PM | 50.00 | 5.00 | 1 | 5.5 | 0.00 | 0.00% | 2 | 3 | 93.20% | No |
| SNDK270115P00055000 | 10/14 2:38 PM | 55.00 | 7.16 | 1.5 | 6.5 | 0.00 | 0.00% | 0 | 1 | 92.03% | No |
| SNDK270115P00060000 | 10/29 11:46 AM | 60.00 | 7.50 | 2.35 | 7 | 0.00 | 0.00% | 1 | 2 | 90.14% | No |
| SNDK270115P00065000 | 11/5 1:53 PM | 65.00 | 5.90 | 3.2 | 8 | -4.00 | -40.40% | 2 | 12 | 89.31% | No |
| SNDK270115P00080000 | 10/30 11:17 AM | 80.00 | 11.80 | 7.8 | 11 | 0.00 | 0.00% | 1 | 13 | 88.82% | No |
| SNDK270115P00085000 | 10/15 2:54 PM | 85.00 | 16.90 | 7.5 | 12.5 | 0.00 | 0.00% | 2 | 1 | 85.98% | No |
| SNDK270115P00090000 | 10/6 9:55 AM | 90.00 | 19.67 | 9.5 | 13.5 | 0.00 | 0.00% | 1 | 1 | 85.83% | No |
| SNDK270115P00095000 | 10/13 1:09 PM | 95.00 | 20.80 | 11.4 | 15 | 0.00 | 0.00% | 1 | 2 | 85.96% | No |
| SNDK270115P00100000 | 11/4 11:07 AM | 100.00 | 16.36 | 12.5 | 16.5 | 0.00 | 0.00% | 3 | 13 | 84.83% | No |
| SNDK270115P00105000 | 10/10 11:33 AM | 105.00 | 30.03 | 14.5 | 18.5 | 0.00 | 0.00% | 1 | 27 | 85.22% | No |
| SNDK270115P00110000 | 10/27 9:48 AM | 110.00 | 24.50 | 16 | 20 | 0.00 | 0.00% | 0 | 3 | 84.28% | No |
| SNDK270115P00115000 | 10/31 3:10 PM | 115.00 | 22.50 | 18 | 22 | 0.00 | 0.00% | 2 | 3 | 84.27% | No |
| SNDK270115P00120000 | 10/29 2:49 PM | 120.00 | 26.40 | 20.9 | 24 | 0.00 | 0.00% | 3 | 47 | 84.95% | No |
| SNDK270115P00125000 | 10/22 10:28 AM | 125.00 | 35.97 | 22.5 | 26 | 0.00 | 0.00% | 3 | 2 | 84.20% | No |
| SNDK270115P00130000 | 10/24 2:20 PM | 130.00 | 33.60 | 24.5 | 28 | 0.00 | 0.00% | 200 | 200 | 83.73% | No |
| SNDK270115P00135000 | 10/15 11:39 AM | 135.00 | 43.75 | 25.5 | 30.5 | 0.00 | 0.00% | 0 | 10 | 82.72% | No |
| SNDK270115P00140000 | 10/24 1:14 PM | 140.00 | 38.80 | 28 | 33 | 0.00 | 0.00% | 335 | 345 | 82.88% | No |
| SNDK270115P00150000 | 11/5 9:51 AM | 150.00 | 36.55 | 34.5 | 38 | -3.70 | -9.19% | 5 | 5 | 83.97% | No |
| SNDK270115P00160000 | 10/23 10:29 AM | 160.00 | 55.00 | 38.5 | 43 | 0.00 | 0.00% | 0 | 5 | 82.71% | No |
| SNDK270115P00165000 | 10/24 9:33 AM | 165.00 | 56.00 | 42.5 | 46 | 0.00 | 0.00% | 1 | 6 | 83.74% | No |
| SNDK270115P00185000 | 10/27 9:48 AM | 185.00 | 66.50 | 53 | 57.5 | 0.00 | 0.00% | 0 | 1 | 82.74% | No |
| SNDK270115P00190000 | 11/3 11:57 AM | 190.00 | 62.22 | 56.5 | 60.5 | 0.00 | 0.00% | 1 | 11 | 82.96% | No |
| SNDK270115P00195000 | 11/5 9:47 AM | 195.00 | 62.50 | 59.5 | 63.5 | -4.30 | -6.44% | 8 | 6 | 82.79% | No |
| SNDK270115P00200000 | 10/30 1:47 PM | 200.00 | 69.20 | 62.6 | 67 | 0.00 | 0.00% | 0 | 25 | 82.93% | No |
| SNDK270115P00210000 | 11/5 2:20 PM | 210.00 | 72.32 | 70.5 | 73.5 | -5.38 | -6.92% | 1 | 61 | 83.74% | No |
| SNDK270115P00220000 | 11/5 12:02 PM | 220.00 | 81.20 | 76.4 | 80 | -1.90 | -2.29% | 13 | 849 | 83.11% | Yes |
| SNDK270115P00230000 | 11/5 3:05 PM | 230.00 | 86.40 | 83 | 87 | -4.80 | -5.26% | 10 | 503 | 83.00% | Yes |
| SNDK270115P00240000 | 11/4 10:34 AM | 240.00 | 97.50 | 90 | 94 | 0.00 | 0.00% | 25 | 50 | 82.93% | Yes |
