Detailed SNDK options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This SNDK 2027-02-19 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 2027-02-19. 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 270219C00960000 | 960.00 | 189.12 | 181.2 | 188.9 | 164 | 530 | 99.37% | |
| SNDK 270219C01130000 | 1130.00 | 149.1 | 147 | 156.4 | 27 | 121 | 98.74% | |
| SNDK 270219C00850000 | 850.00 | 215.1 | 203.1 | 218.6 | 1 | 102 | 99.57% | |
| SNDK 270219C00560000 | 560.00 | 212.49 | 302.2 | 314.4 | 124 | 89 | 101.55% | YES |
| SNDK 270219C00800000 | 800.00 | 222 | 217.3 | 230.8 | 6 | 88 | 99.63% | |
| SNDK 270219C01140000 | 1140.00 | 147.3 | 144.9 | 156 | 10 | 77 | 98.88% | |
| SNDK 270219C00750000 | 750.00 | 169.96 | 232 | 242.6 | 1 | 73 | 99.26% | |
| SNDK 270219C00900000 | 900.00 | 148.9 | 192 | 201 | 107 | 59 | 98.67% | |
| SNDK 270219C00630000 | 630.00 | 263 | 273.3 | 286.8 | 1 | 53 | 100.82% | YES |
| SNDK 270219C00650000 | 650.00 | 258 | 266 | 280.1 | 4 | 52 | 100.85% | YES |
| SNDK 270219C00920000 | 920.00 | 247.41 | 187.2 | 200.8 | 0 | 49 | 99.47% | |
| SNDK 270219C01110000 | 1110.00 | 151.3 | 149.8 | 158.9 | 10 | 49 | 98.48% | |
| SNDK 270219C01120000 | 1120.00 | 149.8 | 148.6 | 157 | 2 | 35 | 98.53% | |
| SNDK 270219C00740000 | 740.00 | 236.95 | 234.9 | 247.2 | 20 | 33 | 99.58% | |
| SNDK 270219C01100000 | 1100.00 | 153.6 | 152.1 | 160 | 14 | 31 | 98.48% | |
| SNDK 270219C01080000 | 1080.00 | 157.6 | 157.7 | 164 | 3 | 31 | 98.98% | |
| SNDK 270219C01040000 | 1040.00 | 165.5 | 163.5 | 174.5 | 24 | 28 | 99.32% | |
| SNDK 270219C01000000 | 1000.00 | 173.4 | 171.3 | 180.1 | 2 | 22 | 98.93% | |
| SNDK 270219C00770000 | 770.00 | 174.72 | 225.5 | 241.9 | 1 | 22 | 100.16% | |
| SNDK 270219C00990000 | 990.00 | 188.3 | 175.2 | 183 | 2 | 19 | 99.46% | |
| SNDK 270219C00700000 | 700.00 | 253 | 248 | 259.2 | 1 | 18 | 99.65% | YES |
| SNDK 270219C00950000 | 950.00 | 184.4 | 183.9 | 191 | 8 | 15 | 99.48% | |
| SNDK 270219C01060000 | 1060.00 | 134.2 | 159.8 | 170.7 | 14 | 15 | 99.29% | |
| SNDK 270219C00760000 | 760.00 | 186.3 | 228.5 | 239.1 | 1 | 12 | 99.03% | |
| SNDK 270219C00600000 | 600.00 | 299.86 | 285.3 | 298.8 | 2 | 11 | 101.26% | YES |
| SNDK 270219C00970000 | 970.00 | 187.15 | 176.2 | 186.5 | 28 | 11 | 98.76% | |
| SNDK 270219C00780000 | 780.00 | 223.8 | 222.8 | 235.9 | 16 | 11 | 99.54% | |
| SNDK 270219C00660000 | 660.00 | 202.98 | 262 | 276.2 | 6 | 9 | 100.62% | YES |
| SNDK 270219C00730000 | 730.00 | 252.58 | 238 | 250.3 | 2 | 9 | 99.62% | |
| SNDK 270219C00940000 | 940.00 | 194.03 | 185.1 | 191.6 | 14 | 8 | 98.99% | |
| SNDK 270219C00610000 | 610.00 | 295.97 | 281 | 293.5 | 2 | 8 | 100.77% | YES |
| SNDK 270219C01090000 | 1090.00 | 164 | 153.3 | 163 | 1 | 8 | 98.62% | |
| SNDK 270219C00840000 | 840.00 | 218.3 | 206 | 219.2 | 12 | 7 | 99.26% | |
| SNDK 270219C00500000 | 500.00 | 286 | 329.8 | 341.6 | 4 | 5 | 102.50% | YES |
| SNDK 270219C00830000 | 830.00 | 201.38 | 208.6 | 224 | 4 | 4 | 99.71% | |
| SNDK 270219C00540000 | 540.00 | 311.27 | 310.9 | 324.8 | 1 | 4 | 102.22% | YES |
| SNDK 270219C00790000 | 790.00 | 232.4 | 220.1 | 232.6 | 10 | 4 | 99.45% | |
| SNDK 270219C00640000 | 640.00 | 266.6 | 270 | 285 | 2 | 3 | 101.27% | YES |
| SNDK 270219C00690000 | 690.00 | 254.15 | 252.6 | 263.2 | 2 | 3 | 100.10% | YES |
| SNDK 270219C00810000 | 810.00 | 158.3 | 214.2 | 225.9 | 4 | 3 | 99.11% | |
| SNDK 270219C00980000 | 980.00 | 174.2 | 177.4 | 182.9 | 20 | 2 | 99.09% | |
| SNDK 270219C01010000 | 1010.00 | 172.2 | 170.5 | 178 | 2 | 2 | 99.13% | |
| SNDK 270219C01020000 | 1020.00 | 169.43 | 166.5 | 175.7 | 3 | 2 | 98.67% | |
| SNDK 270219C00680000 | 680.00 | 263.09 | 254.6 | 267.4 | 0 | 2 | 100.03% | YES |
| SNDK 270219C00910000 | 910.00 | 191.9 | 190 | 204 | 2 | 2 | 99.75% | |
| SNDK 270219C00570000 | 570.00 | 300.06 | 298 | 312.1 | 2 | 1 | 101.92% | YES |
| SNDK 270219C00510000 | 510.00 | 330.74 | 325 | 336.9 | 0 | 1 | 102.34% | YES |
| SNDK 270219C00480000 | 480.00 | 345.23 | 339.8 | 351.1 | 2 | 1 | 102.85% | YES |
| SNDK 270219C00520000 | 520.00 | 329.76 | 320.3 | 332.1 | 0 | 1 | 102.14% | YES |
| SNDK 270219C00350000 | 350.00 | 394.9 | 412.2 | 423.3 | 0 | 1 | 106.00% | YES |
| SNDK 270219C00820000 | 820.00 | 279.6 | 211.3 | 223.9 | 0 | 1 | 99.19% | |
| SNDK 270219C00870000 | 870.00 | 200.6 | 199 | 212 | 2 | 1 | 99.40% |
The table below lists all put options on SNDK expiring on 2027-02-19. 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 270219P00370000 | 370.00 | 64.43 | 58 | 65.1 | 6 | 137 | 96.29% | |
| SNDK 270219P00500000 | 500.00 | 120 | 116.6 | 122.2 | 501 | 51 | 94.65% | |
| SNDK 270219P00350000 | 350.00 | 55.3 | 51.5 | 56.3 | 8 | 42 | 96.38% | |
| SNDK 270219P00610000 | 610.00 | 179.75 | 173.5 | 181 | 11 | 41 | 92.38% | |
| SNDK 270219P00590000 | 590.00 | 169.05 | 159.1 | 169.8 | 24 | 41 | 92.02% | |
| SNDK 270219P00600000 | 600.00 | 171.5 | 166.8 | 177.6 | 85 | 31 | 92.84% | |
| SNDK 270219P00620000 | 620.00 | 183.26 | 178.2 | 188.6 | 13 | 26 | 92.40% | |
| SNDK 270219P00510000 | 510.00 | 122.5 | 121.1 | 126.1 | 13 | 23 | 94.07% | |
| SNDK 270219P00770000 | 770.00 | 313.6 | 271.7 | 286.4 | 7 | 20 | 90.89% | YES |
| SNDK 270219P00640000 | 640.00 | 194.31 | 190.8 | 201.8 | 67 | 18 | 92.60% | |
| SNDK 270219P00750000 | 750.00 | 264.01 | 258.6 | 272.9 | 7 | 18 | 91.16% | YES |
| SNDK 270219P00790000 | 790.00 | 323.51 | 285.6 | 300 | 35 | 16 | 90.72% | YES |
| SNDK 270219P00390000 | 390.00 | 73.6 | 66 | 71.9 | 4 | 12 | 95.71% | |
| SNDK 270219P00450000 | 450.00 | 95.8 | 90.4 | 96.5 | 28 | 12 | 94.16% | |
| SNDK 270219P00630000 | 630.00 | 188.37 | 186.3 | 194.5 | 28 | 12 | 92.76% | |
| SNDK 270219P00460000 | 460.00 | 102.05 | 95 | 102.1 | 6 | 11 | 94.33% | |
| SNDK 270219P00580000 | 580.00 | 174.33 | 157.5 | 163 | 2 | 11 | 92.81% | |
| SNDK 270219P00570000 | 570.00 | 156 | 149.3 | 160.5 | 12 | 11 | 93.03% | |
| SNDK 270219P00490000 | 490.00 | 113.26 | 108.7 | 115.6 | 27 | 11 | 93.54% | |
| SNDK 270219P00480000 | 480.00 | 110.15 | 102.4 | 113.4 | 8 | 10 | 94.00% | |
| SNDK 270219P00730000 | 730.00 | 256.65 | 247.2 | 259.5 | 4 | 10 | 91.72% | YES |
| SNDK 270219P00530000 | 530.00 | 135.48 | 130 | 141 | 6 | 10 | 94.62% | |
| SNDK 270219P00470000 | 470.00 | 104.8 | 102.3 | 106.5 | 8 | 9 | 94.85% | |
| SNDK 270219P00720000 | 720.00 | 250.38 | 239.7 | 252.9 | 4 | 9 | 91.62% | YES |
| SNDK 270219P00800000 | 800.00 | 332.04 | 292.5 | 306.9 | 18 | 9 | 90.61% | YES |
| SNDK 270219P00420000 | 420.00 | 83.15 | 76.2 | 83.3 | 10 | 9 | 94.25% | |
| SNDK 270219P00710000 | 710.00 | 241.65 | 233.3 | 246.4 | 4 | 8 | 91.74% | YES |
| SNDK 270219P00700000 | 700.00 | 231.13 | 228.9 | 240 | 12 | 7 | 92.28% | |
| SNDK 270219P00360000 | 360.00 | 59.5 | 57.4 | 59.9 | 8 | 7 | 97.09% | |
| SNDK 270219P00550000 | 550.00 | 145.1 | 138.8 | 152 | 15 | 6 | 93.98% | |
| SNDK 270219P00400000 | 400.00 | 74.56 | 70 | 75.8 | 1 | 6 | 95.51% | |
| SNDK 270219P00660000 | 660.00 | 209.24 | 203 | 215 | 26 | 5 | 92.59% | |
| SNDK 270219P00540000 | 540.00 | 140.77 | 135 | 145.8 | 2 | 4 | 94.29% | |
| SNDK 270219P00850000 | 850.00 | 330.55 | 328.8 | 342 | 0 | 4 | 90.28% | YES |
| SNDK 270219P00900000 | 900.00 | 404.36 | 365.5 | 378.5 | 0 | 3 | 89.88% | YES |
| SNDK 270219P00650000 | 650.00 | 203.04 | 197 | 207.3 | 2 | 3 | 92.40% | |
| SNDK 270219P00940000 | 940.00 | 395.23 | 393.9 | 408 | 0 | 3 | 89.16% | YES |
| SNDK 270219P00760000 | 760.00 | 311.1 | 265 | 279.6 | 1 | 2 | 91.00% | YES |
| SNDK 270219P00890000 | 890.00 | 411.2 | 358.1 | 371.1 | 2 | 2 | 89.96% | YES |
| SNDK 270219P00690000 | 690.00 | 230.99 | 221.2 | 231.2 | 2 | 1 | 91.60% | |
| SNDK 270219P00520000 | 520.00 | 127.42 | 124.1 | 134.5 | 0 | 1 | 94.24% | |
| SNDK 270219P00680000 | 680.00 | 221.63 | 214 | 226.2 | 46 | 1 | 91.80% | |
| SNDK 270219P00740000 | 740.00 | 257.4 | 251.7 | 266.2 | 10 | 1 | 91.21% | YES |
| SNDK 270219P00930000 | 930.00 | 398.6 | 384.3 | 400.8 | 0 | 1 | 88.92% | YES |
| SNDK 270219P00840000 | 840.00 | 333.15 | 323 | 335 | 2 | 1 | 90.67% | YES |
| SNDK 270219P01130000 | 1130.00 | 552.1 | 542.8 | 557 | 0 | 1 | 87.23% | YES |
This page displays the full SNDK options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
