Detailed SNDK options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This SNDK 2027-03-19 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 2027-03-19. 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 270319C03200000 | 3200.00 | 207.05 | 191.1 | 202.7 | 2 | 303 | 116.87% | |
| SNDK 270319C02800000 | 2800.00 | 245.55 | 235.2 | 247 | 73 | 261 | 117.83% | |
| SNDK 270319C01900000 | 1900.00 | 378.4 | 390 | 402.6 | 2 | 234 | 121.24% | |
| SNDK 270319C02690000 | 2690.00 | 409.98 | 249.3 | 261.6 | 20 | 124 | 118.15% | |
| SNDK 270319C02000000 | 2000.00 | 393.7 | 370 | 381.4 | 11 | 113 | 121.15% | |
| SNDK 270319C02390000 | 2390.00 | 318.6 | 294.2 | 307.5 | 4 | 103 | 119.28% | |
| SNDK 270319C02460000 | 2460.00 | 550.6 | 282.2 | 296.5 | 2 | 93 | 118.98% | |
| SNDK 270319C02370000 | 2370.00 | 683.86 | 296.8 | 311 | 4 | 90 | 119.29% | |
| SNDK 270319C02670000 | 2670.00 | 415.5 | 251.9 | 264.4 | 3 | 87 | 118.21% | |
| SNDK 270319C02600000 | 2600.00 | 327.9 | 261.2 | 275.5 | 3 | 87 | 118.52% | |
| SNDK 270319C03530000 | 3530.00 | 181.3 | 161.8 | 174 | 2 | 85 | 116.24% | |
| SNDK 270319C03000000 | 3000.00 | 236.55 | 211.9 | 223.4 | 3 | 80 | 117.33% | |
| SNDK 270319C02400000 | 2400.00 | 295.8 | 292.6 | 304.8 | 1 | 76 | 119.13% | |
| SNDK 270319C01600000 | 1600.00 | 506 | 468.7 | 481.8 | 1 | 73 | 123.27% | |
| SNDK 270319C02700000 | 2700.00 | 257.8 | 249.2 | 260.3 | 4 | 70 | 118.27% | |
| SNDK 270319C01800000 | 1800.00 | 407.87 | 414.9 | 426.7 | 1 | 65 | 121.88% | |
| SNDK 270319C02100000 | 2100.00 | 366.97 | 346.9 | 359.4 | 2 | 65 | 120.31% | |
| SNDK 270319C03220000 | 3220.00 | 210.42 | 189.2 | 202.1 | 2 | 62 | 116.99% | |
| SNDK 270319C02450000 | 2450.00 | 553.38 | 283.8 | 298.1 | 2 | 61 | 119.02% | |
| SNDK 270319C02810000 | 2810.00 | 243.2 | 233.7 | 245.7 | 148 | 59 | 117.77% | |
| SNDK 270319C02270000 | 2270.00 | 676.4 | 314.2 | 328.3 | 12 | 53 | 119.68% | |
| SNDK 270319C02510000 | 2510.00 | 467.02 | 274.4 | 288.8 | 100 | 49 | 118.80% | |
| SNDK 270319C02240000 | 2240.00 | 351.25 | 320.4 | 332.5 | 20 | 49 | 119.75% | |
| SNDK 270319C01080000 | 1080.00 | 734.55 | 652.9 | 665.7 | 1 | 49 | 127.81% | YES |
| SNDK 270319C02050000 | 2050.00 | 377.72 | 356.8 | 370.8 | 4 | 48 | 120.63% | |
| SNDK 270319C02280000 | 2280.00 | 350 | 312.4 | 326.2 | 1 | 48 | 119.61% | |
| SNDK 270319C03250000 | 3250.00 | 201.12 | 186.4 | 198.1 | 3 | 46 | 116.79% | |
| SNDK 270319C01700000 | 1700.00 | 450 | 440.9 | 453.9 | 1 | 46 | 122.63% | |
| SNDK 270319C03230000 | 3230.00 | 206.86 | 188.3 | 199.9 | 22 | 45 | 116.82% | |
| SNDK 270319C02080000 | 2080.00 | 695.47 | 350.6 | 365 | 90 | 44 | 120.53% | |
| SNDK 270319C01920000 | 1920.00 | 484.55 | 385.4 | 399.7 | 1 | 43 | 121.34% | |
| SNDK 270319C01750000 | 1750.00 | 419.19 | 427.6 | 441.3 | 2 | 43 | 122.38% | |
| SNDK 270319C01840000 | 1840.00 | 627.06 | 404.3 | 418.6 | 3 | 42 | 121.77% | |
| SNDK 270319C02310000 | 2310.00 | 440.49 | 307.6 | 320.9 | 80 | 42 | 119.54% | |
| SNDK 270319C01200000 | 1200.00 | 644.67 | 604.1 | 617.2 | 1 | 42 | 126.68% | YES |
| SNDK 270319C02500000 | 2500.00 | 270 | 276 | 290.2 | 1 | 41 | 118.83% | |
| SNDK 270319C03460000 | 3460.00 | 350.7 | 169.1 | 179.5 | 2 | 40 | 116.54% | |
| SNDK 270319C02200000 | 2200.00 | 350 | 327.8 | 340.5 | 1 | 40 | 119.98% | |
| SNDK 270319C01770000 | 1770.00 | 682.72 | 421.8 | 436.1 | 10 | 37 | 122.18% | |
| SNDK 270319C03520000 | 3520.00 | 170 | 162.8 | 175.6 | 10 | 36 | 116.38% | |
| SNDK 270319C02750000 | 2750.00 | 253.76 | 241.5 | 253.4 | 7 | 35 | 117.96% | |
| SNDK 270319C03490000 | 3490.00 | 167.41 | 165.2 | 177.2 | 12 | 35 | 116.33% | |
| SNDK 270319C01910000 | 1910.00 | 770 | 510.1 | 524.5 | 1 | 35 | 149.47% | |
| SNDK 270319C02410000 | 2410.00 | 378.39 | 290.9 | 303.1 | 3 | 34 | 119.08% | |
| SNDK 270319C02300000 | 2300.00 | 332.85 | 308.9 | 322.6 | 1 | 34 | 119.53% | |
| SNDK 270319C01500000 | 1500.00 | 485.16 | 498.8 | 512.3 | 2 | 34 | 124.05% | |
| SNDK 270319C01650000 | 1650.00 | 528.8 | 454.5 | 468.1 | 2 | 34 | 123.00% | |
| SNDK 270319C02220000 | 2220.00 | 340 | 323.9 | 336.9 | 2 | 33 | 119.89% | |
| SNDK 270319C01120000 | 1120.00 | 891.3 | 635.1 | 649.5 | 1 | 32 | 127.34% | YES |
| SNDK 270319C02790000 | 2790.00 | 250 | 236.3 | 248.3 | 1 | 31 | 117.84% | |
| SNDK 270319C02230000 | 2230.00 | 366 | 322.2 | 335.2 | 1 | 30 | 119.89% | |
| SNDK 270319C02580000 | 2580.00 | 444.8 | 264.1 | 278.4 | 1 | 30 | 118.58% | |
| SNDK 270319C02550000 | 2550.00 | 275.91 | 268.5 | 282.8 | 3 | 30 | 118.68% | |
| SNDK 270319C00880000 | 880.00 | 965.9 | 746.1 | 756.6 | 1 | 30 | 130.09% | YES |
| SNDK 270319C01820000 | 1820.00 | 835.3 | 536.3 | 550.6 | 23 | 29 | 151.47% | |
| SNDK 270319C01400000 | 1400.00 | 612.1 | 531.2 | 544.1 | 3 | 28 | 124.76% | |
| SNDK 270319C02820000 | 2820.00 | 268.5 | 232.5 | 245.8 | 38 | 27 | 117.90% | |
| SNDK 270319C02680000 | 2680.00 | 278.75 | 250 | 263 | 2 | 27 | 118.11% | |
| SNDK 270319C01730000 | 1730.00 | 469.47 | 432.2 | 446.5 | 15 | 26 | 122.43% | |
| SNDK 270319C02640000 | 2640.00 | 308 | 256.2 | 268.6 | 6 | 26 | 118.33% | |
| SNDK 270319C02540000 | 2540.00 | 457.4 | 269.9 | 284.3 | 18 | 25 | 118.71% | |
| SNDK 270319C01610000 | 1610.00 | 503.73 | 466.9 | 477.5 | 7 | 24 | 123.17% | |
| SNDK 270319C03420000 | 3420.00 | 250.81 | 170.6 | 185 | 2 | 23 | 116.65% | |
| SNDK 270319C03240000 | 3240.00 | 207.8 | 186.8 | 200.6 | 7 | 23 | 116.94% | |
| SNDK 270319C01760000 | 1760.00 | 435 | 424.3 | 438.7 | 2 | 22 | 122.24% | |
| SNDK 270319C03280000 | 3280.00 | 461 | 183 | 195.2 | 1 | 22 | 116.65% | |
| SNDK 270319C01680000 | 1680.00 | 678.96 | 445.5 | 459.9 | 2 | 21 | 122.73% | |
| SNDK 270319C01060000 | 1060.00 | 969.9 | 661.7 | 672.5 | 1 | 21 | 127.79% | YES |
| SNDK 270319C02360000 | 2360.00 | 405.18 | 298.5 | 312.7 | 2 | 21 | 119.33% | |
| SNDK 270319C01660000 | 1660.00 | 469 | 450.9 | 465.4 | 1 | 21 | 122.85% | |
| SNDK 270319C01300000 | 1300.00 | 814 | 566.2 | 579.5 | 2 | 20 | 125.69% | YES |
| SNDK 270319C03100000 | 3100.00 | 224.85 | 201.1 | 212.6 | 1 | 20 | 117.07% | |
| SNDK 270319C01350000 | 1350.00 | 606 | 548.3 | 561.8 | 3 | 19 | 125.25% | YES |
| SNDK 270319C01150000 | 1150.00 | 863.8 | 624.3 | 637.1 | 8 | 19 | 127.23% | YES |
| SNDK 270319C03080000 | 3080.00 | 273.28 | 202.6 | 216.3 | 3 | 18 | 117.24% | |
| SNDK 270319C01420000 | 1420.00 | 570 | 525.4 | 537.4 | 2 | 17 | 124.70% | |
| SNDK 270319C01710000 | 1710.00 | 602 | 438.2 | 451.8 | 8 | 16 | 122.63% | |
| SNDK 270319C02020000 | 2020.00 | 646.04 | 363.2 | 377.6 | 2 | 16 | 120.83% | |
| SNDK 270319C01570000 | 1570.00 | 505.8 | 476.7 | 491.1 | 1 | 16 | 123.45% | |
| SNDK 270319C02320000 | 2320.00 | 645.36 | 305.4 | 319.7 | 3 | 16 | 119.51% | |
| SNDK 270319C02070000 | 2070.00 | 701.65 | 352.7 | 367 | 2 | 16 | 120.58% | |
| SNDK 270319C01990000 | 1990.00 | 363.82 | 369.7 | 384.1 | 2 | 15 | 120.98% | |
| SNDK 270319C03270000 | 3270.00 | 272.58 | 183.9 | 197.5 | 4 | 15 | 116.83% | |
| SNDK 270319C03450000 | 3450.00 | 175.9 | 168.6 | 181.1 | 7 | 15 | 116.49% | |
| SNDK 270319C01000000 | 1000.00 | 1060 | 688.5 | 699.2 | 1 | 15 | 128.49% | YES |
| SNDK 270319C01740000 | 1740.00 | 466.72 | 430.2 | 443.9 | 15 | 15 | 122.44% | |
| SNDK 270319C01280000 | 1280.00 | 587.34 | 573.4 | 586.8 | 20 | 15 | 125.86% | YES |
| SNDK 270319C02260000 | 2260.00 | 777.88 | 316 | 330 | 12 | 15 | 119.71% | |
| SNDK 270319C02290000 | 2290.00 | 569.28 | 310.6 | 323.1 | 3 | 14 | 119.42% | |
| SNDK 270319C01370000 | 1370.00 | 751 | 541.5 | 554.8 | 1 | 14 | 125.08% | YES |
| SNDK 270319C01470000 | 1470.00 | 881.1 | 508.3 | 521.8 | 1 | 14 | 124.28% | |
| SNDK 270319C02190000 | 2190.00 | 756.93 | 329.7 | 342.8 | 1 | 13 | 120.07% | |
| SNDK 270319C01380000 | 1380.00 | 962 | 538.1 | 551.4 | 2 | 13 | 125.01% | YES |
| SNDK 270319C03510000 | 3510.00 | 165.85 | 163.6 | 175.4 | 18 | 13 | 116.27% | |
| SNDK 270319C03500000 | 3500.00 | 175 | 164.4 | 176.3 | 6 | 13 | 116.30% | |
| SNDK 270319C01580000 | 1580.00 | 1181.95 | 473.8 | 488.1 | 1 | 13 | 123.38% | |
| SNDK 270319C01410000 | 1410.00 | 942 | 528 | 541.3 | 2 | 13 | 124.76% | |
| SNDK 270319C02660000 | 2660.00 | 418.45 | 252.8 | 267.1 | 22 | 13 | 118.34% | |
| SNDK 270319C02900000 | 2900.00 | 248.27 | 223.1 | 236 | 78 | 13 | 117.70% | |
| SNDK 270319C03430000 | 3430.00 | 296.96 | 169.8 | 183.7 | 20 | 13 | 116.58% | |
| SNDK 270319C01450000 | 1450.00 | 489.5 | 514.7 | 528.2 | 5 | 13 | 124.43% | |
| SNDK 270319C01160000 | 1160.00 | 984 | 620.1 | 633 | 2 | 13 | 127.09% | YES |
| SNDK 270319C02160000 | 2160.00 | 673.87 | 334.8 | 349.1 | 3 | 13 | 120.19% | |
| SNDK 270319C02150000 | 2150.00 | 347.06 | 337.5 | 350.7 | 5 | 13 | 120.28% | |
| SNDK 270319C03400000 | 3400.00 | 199.61 | 172.4 | 186.3 | 1 | 12 | 116.65% | |
| SNDK 270319C01940000 | 1940.00 | 578.41 | 380.8 | 395.2 | 3 | 12 | 121.23% | |
| SNDK 270319C01480000 | 1480.00 | 1056.05 | 520 | 538 | 1 | 12 | 128.41% | |
| SNDK 270319C03300000 | 3300.00 | 209.85 | 181.7 | 193.3 | 1 | 12 | 116.67% | |
| SNDK 270319C03070000 | 3070.00 | 362.7 | 204.2 | 215.8 | 11 | 12 | 117.14% | |
| SNDK 270319C01110000 | 1110.00 | 860 | 639.3 | 653.6 | 2 | 12 | 127.44% | YES |
| SNDK 270319C01230000 | 1230.00 | 850 | 592.5 | 605.6 | 1 | 11 | 126.39% | YES |
| SNDK 270319C01540000 | 1540.00 | 640.7 | 485.7 | 500.1 | 1 | 11 | 123.67% | |
| SNDK 270319C01270000 | 1270.00 | 590.68 | 577.1 | 589.9 | 2 | 11 | 125.88% | YES |
| SNDK 270319C02650000 | 2650.00 | 300.85 | 254.8 | 267.1 | 26 | 11 | 118.28% | |
| SNDK 270319C01640000 | 1640.00 | 797 | 457.3 | 470.9 | 36 | 11 | 123.07% | |
| SNDK 270319C02380000 | 2380.00 | 443.73 | 396.6 | 410.9 | 4 | 11 | 141.76% | |
| SNDK 270319C01180000 | 1180.00 | 876 | 612 | 625 | 1 | 10 | 126.87% | YES |
| SNDK 270319C01870000 | 1870.00 | 566.32 | 521.6 | 535.9 | 4 | 10 | 150.34% | |
| SNDK 270319C02130000 | 2130.00 | 621 | 340.7 | 354.6 | 1 | 10 | 120.29% | |
| SNDK 270319C01100000 | 1100.00 | 1421.6 | 643.5 | 657.8 | 1 | 9 | 127.55% | YES |
| SNDK 270319C01130000 | 1130.00 | 924 | 631 | 645.3 | 2 | 9 | 127.23% | YES |
| SNDK 270319C02110000 | 2110.00 | 428.4 | 345.4 | 358.6 | 1 | 9 | 120.46% | |
| SNDK 270319C02560000 | 2560.00 | 374.5 | 267 | 281.3 | 1 | 9 | 118.64% | |
| SNDK 270319C02040000 | 2040.00 | 362.54 | 359.1 | 372.5 | 1 | 9 | 120.65% | |
| SNDK 270319C01360000 | 1360.00 | 916 | 544.8 | 558.3 | 2 | 8 | 125.16% | YES |
| SNDK 270319C01140000 | 1140.00 | 868 | 628.4 | 641.2 | 1 | 8 | 127.34% | YES |
| SNDK 270319C01590000 | 1590.00 | 922 | 471.6 | 485.2 | 1 | 8 | 123.40% | |
| SNDK 270319C01460000 | 1460.00 | 830 | 511.4 | 525 | 1 | 8 | 124.35% | |
| SNDK 270319C01220000 | 1220.00 | 1016 | 596.3 | 609.4 | 2 | 8 | 126.47% | YES |
| SNDK 270319C02250000 | 2250.00 | 898.6 | 318.4 | 330.6 | 1 | 8 | 119.69% | |
| SNDK 270319C02210000 | 2210.00 | 336.33 | 326 | 337.7 | 12 | 8 | 119.85% | |
| SNDK 270319C00720000 | 720.00 | 1382 | 831.6 | 843.7 | 2 | 8 | 132.95% | YES |
| SNDK 270319C01020000 | 1020.00 | 1147.65 | 679.4 | 690.2 | 2 | 8 | 128.25% | YES |
| SNDK 270319C01040000 | 1040.00 | 980.1 | 670.4 | 681.2 | 1 | 8 | 127.99% | YES |
| SNDK 270319C01690000 | 1690.00 | 690.4 | 443.6 | 457.2 | 1 | 8 | 122.76% | |
| SNDK 270319C01810000 | 1810.00 | 441 | 411.7 | 424.2 | 1 | 8 | 121.74% | |
| SNDK 270319C01950000 | 1950.00 | 373.69 | 379.3 | 392.9 | 6 | 7 | 121.26% | |
| SNDK 270319C01170000 | 1170.00 | 874 | 616.1 | 629 | 2 | 7 | 126.99% | YES |
| SNDK 270319C01720000 | 1720.00 | 665.55 | 435.5 | 449.1 | 1 | 7 | 122.56% | |
| SNDK 270319C01890000 | 1890.00 | 682.12 | 392.2 | 406.7 | 1 | 7 | 121.48% | |
| SNDK 270319C01850000 | 1850.00 | 376.75 | 402.6 | 416.2 | 1 | 7 | 121.80% | |
| SNDK 270319C01290000 | 1290.00 | 584.04 | 570.6 | 582.1 | 1 | 7 | 125.75% | YES |
| SNDK 270319C02610000 | 2610.00 | 426.67 | 259.8 | 274.1 | 6 | 7 | 118.49% | |
| SNDK 270319C01190000 | 1190.00 | 868 | 608.1 | 621.1 | 1 | 7 | 126.79% | YES |
| SNDK 270319C01620000 | 1620.00 | 797.75 | 463 | 476.6 | 3 | 7 | 123.21% | |
| SNDK 270319C01490000 | 1490.00 | 540.1 | 502 | 515.5 | 3 | 6 | 124.14% | |
| SNDK 270319C03210000 | 3210.00 | 208.55 | 190 | 201.9 | 6 | 6 | 116.85% | |
| SNDK 270319C01210000 | 1210.00 | 880 | 600.3 | 613.3 | 1 | 6 | 126.59% | YES |
| SNDK 270319C02430000 | 2430.00 | 530.85 | 287 | 301.3 | 3 | 6 | 119.09% | |
| SNDK 270319C01250000 | 1250.00 | 641.98 | 584.8 | 598 | 1 | 6 | 126.18% | YES |
| SNDK 270319C00980000 | 980.00 | 1011.9 | 696.5 | 710.8 | 3 | 6 | 128.93% | YES |
| SNDK 270319C03170000 | 3170.00 | 296 | 193.5 | 205.7 | 1 | 6 | 116.87% | |
| SNDK 270319C02620000 | 2620.00 | 310.27 | 259 | 271 | 2 | 6 | 118.34% | |
| SNDK 270319C01390000 | 1390.00 | 954 | 534.7 | 548 | 1 | 6 | 124.92% | YES |
| SNDK 270319C03410000 | 3410.00 | 298.27 | 171.5 | 185.8 | 4 | 6 | 116.67% | |
| SNDK 270319C02420000 | 2420.00 | 387.15 | 288.6 | 302.9 | 3 | 6 | 119.12% | |
| SNDK 270319C02090000 | 2090.00 | 747.4 | 348.8 | 362.7 | 3 | 6 | 120.48% | |
| SNDK 270319C01550000 | 1550.00 | 491.13 | 482.7 | 497 | 2 | 6 | 123.59% | |
| SNDK 270319C02340000 | 2340.00 | 338 | 301.9 | 316.3 | 1 | 6 | 119.43% | |
| SNDK 270319C01260000 | 1260.00 | 621.9 | 581.7 | 593.6 | 1 | 5 | 126.08% | YES |
| SNDK 270319C01970000 | 1970.00 | 459.9 | 374 | 388.5 | 2 | 5 | 121.07% | |
| SNDK 270319C01320000 | 1320.00 | 816 | 559.1 | 572.3 | 1 | 5 | 125.53% | YES |
| SNDK 270319C02060000 | 2060.00 | 677.59 | 355.4 | 369 | 5 | 5 | 120.69% | |
| SNDK 270319C03160000 | 3160.00 | 199.03 | 195 | 206.6 | 2 | 4 | 116.94% | |
| SNDK 270319C03110000 | 3110.00 | 226.58 | 200.1 | 211.6 | 12 | 4 | 117.05% | |
| SNDK 270319C00900000 | 900.00 | 777.85 | 734.9 | 746.7 | 1 | 4 | 129.60% | YES |
| SNDK 270319C01510000 | 1510.00 | 578.45 | 496 | 509.2 | 1 | 4 | 124.01% | |
| SNDK 270319C00960000 | 960.00 | 1066.8 | 885.7 | 900 | 1 | 4 | 191.11% | YES |
| SNDK 270319C02570000 | 2570.00 | 295.95 | 266.2 | 278.6 | 3 | 4 | 118.55% | |
| SNDK 270319C02350000 | 2350.00 | 477.27 | 300.2 | 314.4 | 2 | 4 | 119.37% | |
| SNDK 270319C02840000 | 2840.00 | 255.91 | 230.2 | 243.3 | 124 | 4 | 117.86% | |
| SNDK 270319C01330000 | 1330.00 | 824.15 | 554.4 | 568.8 | 1 | 3 | 125.30% | YES |
| SNDK 270319C03120000 | 3120.00 | 224.97 | 200.2 | 211.1 | 50 | 3 | 117.23% | |
| SNDK 270319C02720000 | 2720.00 | 285.15 | 244.7 | 257.4 | 4 | 3 | 117.97% | |
| SNDK 270319C01560000 | 1560.00 | 1144.13 | 479.7 | 494 | 1 | 3 | 123.51% | |
| SNDK 270319C01440000 | 1440.00 | 788.28 | 518 | 531.5 | 1 | 3 | 124.52% | |
| SNDK 270319C01780000 | 1780.00 | 670 | 419.9 | 433.5 | 1 | 3 | 122.19% | |
| SNDK 270319C01880000 | 1880.00 | 737.78 | 394.6 | 409.1 | 1 | 3 | 121.55% | |
| SNDK 270319C01310000 | 1310.00 | 730.24 | 718.3 | 732.7 | 2 | 3 | 168.31% | YES |
| SNDK 270319C03440000 | 3440.00 | 205.3 | 169.5 | 181.2 | 1 | 3 | 116.42% | |
| SNDK 270319C02880000 | 2880.00 | 250.55 | 225.5 | 237 | 2 | 3 | 117.60% | |
| SNDK 270319C02590000 | 2590.00 | 362.99 | 262.6 | 277 | 2 | 3 | 118.55% | |
| SNDK 270319C03380000 | 3380.00 | 404.01 | 174.1 | 188 | 0 | 3 | 116.68% | |
| SNDK 270319C03020000 | 3020.00 | 462.45 | 209.7 | 221.1 | 0 | 3 | 117.27% | |
| SNDK 270319C02520000 | 2520.00 | 442.78 | 272.9 | 287.3 | 6 | 3 | 118.77% | |
| SNDK 270319C02490000 | 2490.00 | 615.8 | 277.5 | 291.9 | 2 | 3 | 118.88% | |
| SNDK 270319C02170000 | 2170.00 | 551.45 | 332.8 | 346.7 | 2 | 3 | 120.09% | |
| SNDK 270319C02010000 | 2010.00 | 693.43 | 365.3 | 379.3 | 4 | 3 | 120.82% | |
| SNDK 270319C01960000 | 1960.00 | 1010 | 376.3 | 390.7 | 1 | 3 | 121.13% | |
| SNDK 270319C02030000 | 2030.00 | 748 | 361 | 375.4 | 2 | 3 | 120.76% | |
| SNDK 270319C01240000 | 1240.00 | 603.26 | 589.3 | 600.6 | 1 | 3 | 126.21% | YES |
| SNDK 270319C02180000 | 2180.00 | 366 | 330.9 | 344.9 | 2 | 3 | 120.06% | |
| SNDK 270319C02770000 | 2770.00 | 386 | 238.3 | 252.4 | 0 | 3 | 118.01% | |
| SNDK 270319C03060000 | 3060.00 | 231.01 | 205.3 | 218.1 | 20 | 3 | 117.31% | |
| SNDK 270319C03150000 | 3150.00 | 283.8 | 195.5 | 208.9 | 1 | 3 | 117.06% | |
| SNDK 270319C03390000 | 3390.00 | 402.14 | 173.2 | 187.5 | 6 | 2 | 116.70% | |
| SNDK 270319C02960000 | 2960.00 | 255.45 | 216.3 | 228.9 | 1 | 2 | 117.54% | |
| SNDK 270319C02480000 | 2480.00 | 427.3 | 279.1 | 293.4 | 2 | 2 | 118.91% | |
| SNDK 270319C03350000 | 3350.00 | 209.95 | 176.7 | 190.7 | 2 | 2 | 116.74% | |
| SNDK 270319C03320000 | 3320.00 | 298.5 | 179.4 | 191.6 | 2 | 2 | 116.58% | |
| SNDK 270319C02470000 | 2470.00 | 400 | 378.6 | 391.4 | 1 | 2 | 140.49% | |
| SNDK 270319C01340000 | 1340.00 | 558.05 | 552 | 565.2 | 3 | 2 | 125.35% | YES |
| SNDK 270319C00800000 | 800.00 | 1171.18 | 786.3 | 800.6 | 1 | 2 | 131.55% | YES |
| SNDK 270319C01930000 | 1930.00 | 690.17 | 383 | 397.4 | 3 | 2 | 121.27% | |
| SNDK 270319C01430000 | 1430.00 | 559.5 | 521.2 | 534.7 | 2 | 2 | 124.58% | |
| SNDK 270319C02530000 | 2530.00 | 452.7 | 271.4 | 285.8 | 4 | 2 | 118.74% | |
| SNDK 270319C03290000 | 3290.00 | 204.13 | 182.6 | 195.5 | 2 | 2 | 116.84% | |
| SNDK 270319C03180000 | 3180.00 | 217.75 | 192.5 | 206 | 1 | 2 | 117.00% | |
| SNDK 270319C03090000 | 3090.00 | 667.66 | 201.6 | 214.9 | 0 | 2 | 117.18% | |
| SNDK 270319C03190000 | 3190.00 | 651.4 | 192.1 | 203.9 | 1 | 2 | 116.92% | |
| SNDK 270319C03140000 | 3140.00 | 662.7 | 196.5 | 210 | 1 | 2 | 117.09% | |
| SNDK 270319C01520000 | 1520.00 | 894 | 492 | 506.1 | 1 | 2 | 123.82% | |
| SNDK 270319C03470000 | 3470.00 | 208.8 | 166.9 | 178.8 | 1 | 2 | 116.37% | |
| SNDK 270319C02330000 | 2330.00 | 496 | 406.9 | 421.2 | 1 | 2 | 142.38% | |
| SNDK 270319C02980000 | 2980.00 | 223.4 | 214 | 225.8 | 2 | 2 | 117.39% | |
| SNDK 270319C03310000 | 3310.00 | 199.11 | 180.3 | 193.8 | 0 | 2 | 116.76% | |
| SNDK 270319C02120000 | 2120.00 | 513.19 | 342.6 | 357 | 2 | 2 | 120.37% | |
| SNDK 270319C00820000 | 820.00 | 1289.11 | 776.7 | 787.4 | 0 | 1 | 130.93% | YES |
| SNDK 270319C02630000 | 2630.00 | 525.4 | 256.9 | 271.3 | 2 | 1 | 118.42% | |
| SNDK 270319C01670000 | 1670.00 | 539.73 | 448.1 | 462.6 | 2 | 1 | 122.77% | |
| SNDK 270319C03010000 | 3010.00 | 236.22 | 210.8 | 223.5 | 4 | 1 | 117.45% | |
| SNDK 270319C01530000 | 1530.00 | 518.2 | 488.7 | 503.1 | 0 | 1 | 123.73% | |
| SNDK 270319C03040000 | 3040.00 | 232.81 | 207.5 | 220.2 | 6 | 1 | 117.36% | |
| SNDK 270319C01790000 | 1790.00 | 583.85 | 545.4 | 559.7 | 1 | 1 | 152.19% | |
| SNDK 270319C01830000 | 1830.00 | 635.14 | 407.4 | 419.3 | 2 | 1 | 121.70% | |
| SNDK 270319C02140000 | 2140.00 | 370.29 | 338.7 | 351.6 | 2 | 1 | 120.12% | |
| SNDK 270319C00860000 | 860.00 | 801.18 | 1341.5 | 1357.5 | 0 | 1 | 509.39% | YES |
| SNDK 270319C02760000 | 2760.00 | 542 | 239.6 | 253.7 | 1 | 1 | 118.05% | |
| SNDK 270319C02860000 | 2860.00 | 253.12 | 227.8 | 239.6 | 32 | 1 | 117.66% | |
| SNDK 270319C02940000 | 2940.00 | 265.9 | 217.9 | 231.3 | 1 | 1 | 117.53% | |
| SNDK 270319C03030000 | 3030.00 | 502.12 | 208.6 | 221.3 | 0 | 1 | 117.39% | |
| SNDK 270319C03050000 | 3050.00 | 281.03 | 205.8 | 219.2 | 1 | 1 | 117.28% | |
| SNDK 270319C03130000 | 3130.00 | 357.42 | 198.1 | 209.6 | 2 | 1 | 117.02% | |
| SNDK 270319C02830000 | 2830.00 | 547.27 | 316.7 | 331 | 0 | 1 | 137.18% | |
| SNDK 270319C03480000 | 3480.00 | 172.2 | 165.6 | 178.1 | 1 | 1 | 116.30% | |
| SNDK 270319C03340000 | 3340.00 | 411.21 | 178.1 | 189.8 | 0 | 1 | 116.60% | |
| SNDK 270319C03360000 | 3360.00 | 388.65 | 175.8 | 190.2 | 2 | 1 | 116.76% | |
| SNDK 270319C03330000 | 3330.00 | 200.97 | 178.5 | 190.6 | 2 | 1 | 116.55% | |
| SNDK 270319C03260000 | 3260.00 | 205.68 | 185.4 | 197.2 | 3 | 1 | 116.77% | |
| SNDK 270319C02780000 | 2780.00 | 488.45 | 237.7 | 249.5 | 0 | 1 | 117.88% | |
| SNDK 270319C00760000 | 760.00 | 1152.45 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270319C02920000 | 2920.00 | 246.85 | 220.8 | 233.7 | 2 | 0 | 117.66% | |
| SNDK 270319C02440000 | 2440.00 | 372 | 0 | 0 | 2 | 0 | 12.50% | |
| SNDK 270319C01980000 | 1980.00 | 540.13 | 371.8 | 386.3 | 2 | 0 | 121.02% | |
| SNDK 270319C00840000 | 840.00 | 1104.97 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270319C00920000 | 920.00 | 674.73 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SNDK 270319C01860000 | 1860.00 | 508.3 | 0 | 0 | 2 | 0 | 6.25% | |
| SNDK 270319C00940000 | 940.00 | 888 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270319C01630000 | 1630.00 | 619.08 | 0 | 0 | 4 | 0 | 3.13% |
The table below lists all put options on SNDK expiring on 2027-03-19. 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 270319P01170000 | 1170.00 | 359.6 | 362.9 | 377.2 | 1 | 279 | 118.26% | |
| SNDK 270319P02570000 | 2570.00 | 1012.67 | 1391.5 | 1406.1 | 12 | 237 | 106.66% | YES |
| SNDK 270319P00720000 | 720.00 | 142.4 | 140.3 | 151.4 | 67 | 236 | 124.00% | |
| SNDK 270319P01150000 | 1150.00 | 348.1 | 351.8 | 364.8 | 1 | 226 | 118.42% | |
| SNDK 270319P01180000 | 1180.00 | 367.6 | 368.8 | 382.9 | 1 | 170 | 118.15% | |
| SNDK 270319P01000000 | 1000.00 | 258.65 | 269.3 | 282.2 | 6 | 159 | 120.01% | |
| SNDK 270319P01590000 | 1590.00 | 586.4 | 631.9 | 643.5 | 1 | 158 | 114.09% | YES |
| SNDK 270319P02580000 | 2580.00 | 1021.9 | 1400 | 1414.6 | 98 | 156 | 106.61% | YES |
| SNDK 270319P02070000 | 2070.00 | 973.55 | 985.5 | 998.9 | 2 | 146 | 110.26% | YES |
| SNDK 270319P01100000 | 1100.00 | 308 | 323.1 | 337.5 | 3 | 146 | 119.04% | |
| SNDK 270319P03070000 | 3070.00 | 1490.07 | 1826.1 | 1839.8 | 1 | 144 | 103.54% | YES |
| SNDK 270319P01500000 | 1500.00 | 575.23 | 570 | 583.2 | 6 | 135 | 114.93% | YES |
| SNDK 270319P00800000 | 800.00 | 168 | 172.2 | 184.3 | 1 | 131 | 122.23% | |
| SNDK 270319P01120000 | 1120.00 | 317.05 | 334.7 | 347.8 | 2 | 131 | 118.74% | |
| SNDK 270319P01110000 | 1110.00 | 306.73 | 329.1 | 342.2 | 1 | 128 | 118.86% | |
| SNDK 270319P01080000 | 1080.00 | 275.6 | 311.9 | 325.6 | 1 | 124 | 119.12% | |
| SNDK 270319P01400000 | 1400.00 | 505.4 | 504 | 516.4 | 11 | 116 | 115.70% | YES |
| SNDK 270319P02690000 | 2690.00 | 1294.71 | 1493.7 | 1507.3 | 2 | 113 | 105.80% | YES |
| SNDK 270319P01930000 | 1930.00 | 603.08 | 877.9 | 891.3 | 94 | 110 | 111.33% | YES |
| SNDK 270319P02390000 | 2390.00 | 1088.5 | 1243.1 | 1255.6 | 14 | 110 | 108.04% | YES |
| SNDK 270319P02170000 | 2170.00 | 746.35 | 1063.5 | 1077.9 | 4 | 104 | 109.47% | YES |
| SNDK 270319P01700000 | 1700.00 | 576 | 709.4 | 721.8 | 71 | 103 | 113.28% | YES |
| SNDK 270319P01200000 | 1200.00 | 365.8 | 380.8 | 393.8 | 4 | 98 | 117.87% | |
| SNDK 270319P01900000 | 1900.00 | 789.35 | 854.3 | 868.6 | 2 | 98 | 111.45% | YES |
| SNDK 270319P01130000 | 1130.00 | 300.7 | 340.3 | 353.4 | 1 | 97 | 118.62% | |
| SNDK 270319P00820000 | 820.00 | 162.7 | 182.1 | 193.3 | 8 | 95 | 122.16% | |
| SNDK 270319P00980000 | 980.00 | 247.8 | 259.2 | 267.8 | 48 | 95 | 119.66% | |
| SNDK 270319P00760000 | 760.00 | 168.86 | 155.8 | 164.1 | 1 | 93 | 122.38% | |
| SNDK 270319P02090000 | 2090.00 | 988.87 | 1000.4 | 1014.2 | 4 | 89 | 109.99% | YES |
| SNDK 270319P02280000 | 2280.00 | 775.26 | 1151.8 | 1166.1 | 2 | 88 | 108.68% | YES |
| SNDK 270319P02730000 | 2730.00 | 1301.68 | 1528.1 | 1542.6 | 2 | 88 | 105.66% | YES |
| SNDK 270319P02250000 | 2250.00 | 995.25 | 1127.5 | 1141.1 | 2 | 87 | 108.80% | YES |
| SNDK 270319P02500000 | 2500.00 | 1220 | 1332.8 | 1347.3 | 58 | 87 | 107.15% | YES |
| SNDK 270319P00840000 | 840.00 | 194.56 | 190.9 | 205 | 2 | 85 | 122.32% | |
| SNDK 270319P01970000 | 1970.00 | 845.7 | 907.4 | 921.7 | 2 | 79 | 110.92% | YES |
| SNDK 270319P01890000 | 1890.00 | 594.05 | 846.8 | 861.1 | 6 | 78 | 111.53% | YES |
| SNDK 270319P01040000 | 1040.00 | 294.05 | 290 | 302 | 14 | 77 | 119.27% | |
| SNDK 270319P01190000 | 1190.00 | 232.4 | 375 | 387.9 | 3 | 73 | 117.98% | |
| SNDK 270319P02400000 | 2400.00 | 1035.8 | 1249.7 | 1263.5 | 2 | 72 | 107.74% | YES |
| SNDK 270319P02050000 | 2050.00 | 955.8 | 969 | 983.2 | 2 | 68 | 110.29% | YES |
| SNDK 270319P02080000 | 2080.00 | 979.48 | 992.4 | 1006.7 | 4 | 67 | 110.08% | YES |
| SNDK 270319P00780000 | 780.00 | 146.7 | 163.7 | 177.9 | 27 | 66 | 123.02% | |
| SNDK 270319P01160000 | 1160.00 | 316.1 | 357.5 | 370.5 | 1 | 65 | 118.29% | |
| SNDK 270319P01060000 | 1060.00 | 250.4 | 301.5 | 314.6 | 2 | 64 | 119.42% | |
| SNDK 270319P01850000 | 1850.00 | 770.25 | 816.9 | 831.2 | 1 | 61 | 111.85% | YES |
| SNDK 270319P01920000 | 1920.00 | 608.58 | 869.4 | 883.7 | 2 | 60 | 111.30% | YES |
| SNDK 270319P02010000 | 2010.00 | 704.5 | 938.1 | 952.3 | 1 | 60 | 110.60% | YES |
| SNDK 270319P01260000 | 1260.00 | 415.91 | 416.8 | 429.6 | 2 | 59 | 117.25% | |
| SNDK 270319P03080000 | 3080.00 | 1386.6 | 1834.7 | 1849 | 1 | 58 | 103.48% | YES |
| SNDK 270319P02300000 | 2300.00 | 1067.85 | 1168 | 1181.4 | 5 | 57 | 108.43% | YES |
| SNDK 270319P01540000 | 1540.00 | 515 | 596.8 | 610.1 | 2 | 57 | 114.53% | YES |
| SNDK 270319P02150000 | 2150.00 | 1001.5 | 1047.7 | 1061.2 | 3 | 56 | 109.53% | YES |
| SNDK 270319P01360000 | 1360.00 | 480.77 | 478.9 | 491.7 | 1 | 55 | 116.26% | |
| SNDK 270319P01430000 | 1430.00 | 512.33 | 524.1 | 536.8 | 2 | 55 | 115.61% | YES |
| SNDK 270319P01300000 | 1300.00 | 439.98 | 440.6 | 454.1 | 12 | 55 | 116.76% | |
| SNDK 270319P00740000 | 740.00 | 148.8 | 146.8 | 159.6 | 6 | 54 | 123.34% | |
| SNDK 270319P01460000 | 1460.00 | 548.61 | 543.9 | 556.5 | 6 | 52 | 115.34% | YES |
| SNDK 270319P01630000 | 1630.00 | 654.55 | 659.8 | 672.3 | 3 | 49 | 113.86% | YES |
| SNDK 270319P01950000 | 1950.00 | 823.92 | 892.1 | 906.5 | 1 | 48 | 111.07% | YES |
| SNDK 270319P01420000 | 1420.00 | 518.8 | 517.6 | 529.4 | 6 | 47 | 115.60% | YES |
| SNDK 270319P01230000 | 1230.00 | 399.6 | 398.6 | 411.6 | 1 | 47 | 117.55% | |
| SNDK 270319P01960000 | 1960.00 | 617.93 | 899.8 | 914.1 | 2 | 47 | 111.00% | YES |
| SNDK 270319P02700000 | 2700.00 | 1496 | 1502.3 | 1516.5 | 1 | 46 | 105.81% | YES |
| SNDK 270319P01570000 | 1570.00 | 570 | 617.2 | 630.6 | 2 | 46 | 114.25% | YES |
| SNDK 270319P01310000 | 1310.00 | 443 | 447.5 | 460.2 | 1 | 45 | 116.74% | |
| SNDK 270319P01510000 | 1510.00 | 464.67 | 577.2 | 589.9 | 2 | 45 | 114.89% | YES |
| SNDK 270319P01480000 | 1480.00 | 476.03 | 557.1 | 569.8 | 1 | 45 | 115.16% | YES |
| SNDK 270319P01990000 | 1990.00 | 798.6 | 922.7 | 937 | 11 | 43 | 110.76% | YES |
| SNDK 270319P01020000 | 1020.00 | 283.47 | 280.1 | 292.9 | 1 | 43 | 119.85% | |
| SNDK 270319P02900000 | 2900.00 | 1549.5 | 1675.8 | 1690.1 | 58 | 43 | 104.59% | YES |
| SNDK 270319P02560000 | 2560.00 | 1007.84 | 1383.2 | 1397.7 | 70 | 42 | 106.75% | YES |
| SNDK 270319P02340000 | 2340.00 | 933.1 | 1200.5 | 1214.9 | 1 | 42 | 108.24% | YES |
| SNDK 270319P02600000 | 2600.00 | 1066.49 | 1417 | 1431.4 | 4 | 42 | 106.47% | YES |
| SNDK 270319P01650000 | 1650.00 | 546 | 672.9 | 686.3 | 1 | 42 | 113.58% | YES |
| SNDK 270319P01940000 | 1940.00 | 746.5 | 884.5 | 898.8 | 1 | 42 | 111.14% | YES |
| SNDK 270319P00920000 | 920.00 | 174.28 | 229.1 | 238 | 1 | 41 | 120.44% | |
| SNDK 270319P03340000 | 3340.00 | 1588.7 | 2070.3 | 2082.6 | 1 | 39 | 102.17% | YES |
| SNDK 270319P01380000 | 1380.00 | 491.3 | 491.7 | 504.5 | 20 | 39 | 116.08% | |
| SNDK 270319P01450000 | 1450.00 | 522.5 | 537.3 | 549.9 | 3 | 39 | 115.44% | YES |
| SNDK 270319P00880000 | 880.00 | 212.1 | 209.8 | 218.3 | 1 | 39 | 120.87% | |
| SNDK 270319P00960000 | 960.00 | 242.57 | 249 | 262.4 | 4 | 39 | 120.67% | |
| SNDK 270319P02000000 | 2000.00 | 887.66 | 930.4 | 944.6 | 2 | 39 | 110.68% | YES |
| SNDK 270319P01280000 | 1280.00 | 427.5 | 429 | 441.8 | 2 | 38 | 117.05% | |
| SNDK 270319P02030000 | 2030.00 | 939.76 | 953.5 | 967.7 | 8 | 38 | 110.44% | YES |
| SNDK 270319P01800000 | 1800.00 | 783.39 | 781.9 | 794.3 | 2 | 37 | 112.47% | YES |
| SNDK 270319P01530000 | 1530.00 | 570 | 589.2 | 603.4 | 2 | 37 | 114.53% | YES |
| SNDK 270319P01350000 | 1350.00 | 475.77 | 471.6 | 485.5 | 2 | 37 | 116.25% | |
| SNDK 270319P02350000 | 2350.00 | 1039.28 | 1208.6 | 1223.1 | 40 | 36 | 108.17% | YES |
| SNDK 270319P01340000 | 1340.00 | 379.79 | 466.3 | 479.1 | 1 | 36 | 116.47% | |
| SNDK 270319P02550000 | 2550.00 | 1078.7 | 1374.8 | 1389.2 | 7 | 36 | 106.81% | YES |
| SNDK 270319P00940000 | 940.00 | 181.6 | 239 | 252.3 | 1 | 35 | 120.92% | |
| SNDK 270319P01250000 | 1250.00 | 405 | 410.7 | 423.6 | 1 | 35 | 117.36% | |
| SNDK 270319P02040000 | 2040.00 | 833.2 | 961.3 | 975.4 | 11 | 34 | 110.37% | YES |
| SNDK 270319P01520000 | 1520.00 | 565.97 | 583.2 | 596.6 | 2 | 34 | 114.71% | YES |
| SNDK 270319P01600000 | 1600.00 | 656.18 | 638.8 | 651.4 | 1 | 34 | 114.11% | YES |
| SNDK 270319P00860000 | 860.00 | 196.25 | 200.4 | 209.1 | 4 | 34 | 121.16% | |
| SNDK 270319P01620000 | 1620.00 | 415.1 | 652.7 | 665.3 | 2 | 33 | 113.93% | YES |
| SNDK 270319P01440000 | 1440.00 | 447.62 | 530.7 | 543.4 | 21 | 32 | 115.53% | YES |
| SNDK 270319P01240000 | 1240.00 | 311.77 | 404.7 | 417.6 | 4 | 31 | 117.46% | |
| SNDK 270319P02100000 | 2100.00 | 998.65 | 1008.3 | 1022.3 | 1 | 31 | 109.95% | YES |
| SNDK 270319P00900000 | 900.00 | 221 | 219.4 | 232.1 | 2 | 31 | 121.35% | |
| SNDK 270319P02460000 | 2460.00 | 940 | 1299.4 | 1313.8 | 1 | 31 | 107.40% | YES |
| SNDK 270319P01610000 | 1610.00 | 639.8 | 645.8 | 657.4 | 4 | 30 | 113.92% | YES |
| SNDK 270319P01270000 | 1270.00 | 350.4 | 422.8 | 435.7 | 2 | 30 | 117.14% | |
| SNDK 270319P02060000 | 2060.00 | 678.68 | 976.8 | 990.8 | 4 | 30 | 110.20% | YES |
| SNDK 270319P01370000 | 1370.00 | 364.29 | 485.3 | 498.1 | 2 | 30 | 116.17% | |
| SNDK 270319P02330000 | 2330.00 | 1056.21 | 1192.4 | 1206.7 | 2 | 29 | 108.32% | YES |
| SNDK 270319P02140000 | 2140.00 | 1039.8 | 1039.8 | 1053.3 | 1 | 29 | 109.61% | YES |
| SNDK 270319P01140000 | 1140.00 | 306.4 | 346 | 359.1 | 2 | 29 | 118.51% | |
| SNDK 270319P01580000 | 1580.00 | 492.73 | 624.4 | 637.5 | 1 | 28 | 114.21% | YES |
| SNDK 270319P02310000 | 2310.00 | 812 | 1176.1 | 1189.6 | 1 | 28 | 108.37% | YES |
| SNDK 270319P01290000 | 1290.00 | 336.16 | 435.1 | 448 | 2 | 25 | 116.95% | |
| SNDK 270319P01470000 | 1470.00 | 353.9 | 550.5 | 563.1 | 2 | 24 | 115.25% | YES |
| SNDK 270319P02380000 | 2380.00 | 1058.57 | 1233.3 | 1247.7 | 2 | 24 | 107.97% | YES |
| SNDK 270319P02290000 | 2290.00 | 837.86 | 1159.9 | 1173.8 | 2 | 24 | 108.56% | YES |
| SNDK 270319P01870000 | 1870.00 | 644.4 | 831.8 | 846.2 | 8 | 23 | 111.70% | YES |
| SNDK 270319P02370000 | 2370.00 | 962.24 | 1225.1 | 1239.5 | 2 | 23 | 108.04% | YES |
| SNDK 270319P01760000 | 1760.00 | 629.3 | 750.7 | 765.1 | 1 | 22 | 112.57% | YES |
| SNDK 270319P02220000 | 2220.00 | 980.56 | 1103.4 | 1116.9 | 2 | 22 | 109.01% | YES |
| SNDK 270319P01550000 | 1550.00 | 454.85 | 603.2 | 617 | 3 | 21 | 114.40% | YES |
| SNDK 270319P01750000 | 1750.00 | 590.6 | 745.4 | 757.8 | 1 | 21 | 112.87% | YES |
| SNDK 270319P03500000 | 3500.00 | 2025.5 | 2217 | 2228.1 | 1 | 21 | 101.28% | YES |
| SNDK 270319P02180000 | 2180.00 | 967.32 | 1071.5 | 1085.8 | 2 | 20 | 109.40% | YES |
| SNDK 270319P01690000 | 1690.00 | 547.33 | 702.2 | 714.7 | 4 | 20 | 113.36% | YES |
| SNDK 270319P01880000 | 1880.00 | 633.9 | 839.3 | 853.6 | 4 | 20 | 111.61% | YES |
| SNDK 270319P02410000 | 2410.00 | 1185.5 | 1258 | 1271.8 | 5 | 20 | 107.69% | YES |
| SNDK 270319P01220000 | 1220.00 | 319.3 | 392.7 | 405.6 | 2 | 19 | 117.66% | |
| SNDK 270319P02230000 | 2230.00 | 1005.66 | 1111.5 | 1125.2 | 2 | 19 | 108.97% | YES |
| SNDK 270319P01320000 | 1320.00 | 329.4 | 453.7 | 466.5 | 2 | 18 | 116.65% | |
| SNDK 270319P01210000 | 1210.00 | 342.5 | 386.7 | 399.7 | 1 | 18 | 117.76% | |
| SNDK 270319P02320000 | 2320.00 | 922.34 | 1184.3 | 1198.6 | 2 | 18 | 108.40% | YES |
| SNDK 270319P01410000 | 1410.00 | 503.95 | 511.1 | 523.8 | 3 | 18 | 115.80% | YES |
| SNDK 270319P02960000 | 2960.00 | 1410.2 | 1728.5 | 1742.8 | 1 | 17 | 104.22% | YES |
| SNDK 270319P01720000 | 1720.00 | 665.75 | 723.8 | 736.2 | 2 | 17 | 113.13% | YES |
| SNDK 270319P03530000 | 3530.00 | 2115.41 | 2241.4 | 2255.6 | 8 | 17 | 100.65% | YES |
| SNDK 270319P01820000 | 1820.00 | 788.03 | 794.6 | 807.6 | 10 | 16 | 111.92% | YES |
| SNDK 270319P02610000 | 2610.00 | 1050.83 | 1425.5 | 1439.8 | 2 | 16 | 106.40% | YES |
| SNDK 270319P03190000 | 3190.00 | 1696 | 1933 | 1947.3 | 1 | 15 | 102.81% | YES |
| SNDK 270319P01670000 | 1670.00 | 667.04 | 686.2 | 700.5 | 2 | 15 | 113.32% | YES |
| SNDK 270319P01490000 | 1490.00 | 452.4 | 563.8 | 576.5 | 1 | 15 | 115.07% | YES |
| SNDK 270319P01790000 | 1790.00 | 766.95 | 774.6 | 786.9 | 4 | 15 | 112.54% | YES |
| SNDK 270319P01660000 | 1660.00 | 660.83 | 680.2 | 693.4 | 2 | 14 | 113.53% | YES |
| SNDK 270319P01560000 | 1560.00 | 535.8 | 609.9 | 623.8 | 1 | 14 | 114.30% | YES |
| SNDK 270319P01730000 | 1730.00 | 644.1 | 635 | 648 | 20 | 13 | 91.59% | YES |
| SNDK 270319P03450000 | 3450.00 | 1857.55 | 2171.3 | 2182.4 | 2 | 13 | 101.59% | YES |
| SNDK 270319P02270000 | 2270.00 | 886.65 | 1143.7 | 1158 | 8 | 13 | 108.75% | YES |
| SNDK 270319P01330000 | 1330.00 | 402.18 | 458.9 | 472.8 | 2 | 12 | 116.42% | |
| SNDK 270319P01680000 | 1680.00 | 568.15 | 694.4 | 707.6 | 3 | 12 | 113.37% | YES |
| SNDK 270319P01740000 | 1740.00 | 576.78 | 738.2 | 750.6 | 3 | 12 | 112.96% | YES |
| SNDK 270319P01830000 | 1830.00 | 670.1 | 701.6 | 716.8 | 2 | 12 | 89.78% | YES |
| SNDK 270319P02440000 | 2440.00 | 1020.67 | 1282.8 | 1297.3 | 2 | 11 | 107.55% | YES |
| SNDK 270319P03420000 | 3420.00 | 1933.68 | 2141 | 2155.3 | 14 | 11 | 101.40% | YES |
| SNDK 270319P02710000 | 2710.00 | 1497.59 | 1510.9 | 1525.2 | 3 | 11 | 105.76% | YES |
| SNDK 270319P03160000 | 3160.00 | 1425.46 | 1906.1 | 1920.1 | 4 | 11 | 102.95% | YES |
| SNDK 270319P02750000 | 2750.00 | 1439.92 | 1545.3 | 1559.8 | 2 | 10 | 105.53% | YES |
| SNDK 270319P02620000 | 2620.00 | 1295.06 | 1296.7 | 1311.1 | 0 | 10 | 71.19% | YES |
| SNDK 270319P01390000 | 1390.00 | 489.05 | 498.1 | 510.9 | 12 | 9 | 115.98% | |
| SNDK 270319P03060000 | 3060.00 | 1532 | 1816.9 | 1831.2 | 1 | 9 | 103.60% | YES |
| SNDK 270319P02760000 | 2760.00 | 1383.3 | 1554 | 1568.4 | 1 | 9 | 105.47% | YES |
| SNDK 270319P02720000 | 2720.00 | 1291.56 | 1519.5 | 1533.5 | 2 | 9 | 105.66% | YES |
| SNDK 270319P01980000 | 1980.00 | 640 | 915 | 929.4 | 4 | 9 | 110.84% | YES |
| SNDK 270319P03430000 | 3430.00 | 1842.82 | 2150.1 | 2164.4 | 3 | 8 | 101.33% | YES |
| SNDK 270319P02190000 | 2190.00 | 871.6 | 1079.4 | 1093.2 | 2 | 8 | 109.25% | YES |
| SNDK 270319P01640000 | 1640.00 | 515.22 | 666.8 | 679.3 | 2 | 8 | 113.77% | YES |
| SNDK 270319P02210000 | 2210.00 | 987.11 | 1097.7 | 1109.2 | 2 | 8 | 109.37% | YES |
| SNDK 270319P02640000 | 2640.00 | 1062.4 | 1451 | 1465.5 | 2 | 7 | 106.23% | YES |
| SNDK 270319P01810000 | 1810.00 | 587.17 | 787.3 | 801.6 | 2 | 7 | 112.16% | YES |
| SNDK 270319P02940000 | 2940.00 | 1313.63 | 1710.9 | 1725.1 | 14 | 7 | 104.33% | YES |
| SNDK 270319P03520000 | 3520.00 | 1956.2 | 2232.3 | 2246.6 | 1 | 7 | 100.75% | YES |
| SNDK 270319P02800000 | 2800.00 | 1469.12 | 1588.6 | 1602.9 | 3 | 7 | 105.20% | YES |
| SNDK 270319P01710000 | 1710.00 | 709.65 | 716.6 | 729 | 1 | 7 | 113.20% | YES |
| SNDK 270319P02660000 | 2660.00 | 1081.17 | 1468 | 1482.4 | 16 | 7 | 106.07% | YES |
| SNDK 270319P02480000 | 2480.00 | 1032.53 | 1316.1 | 1330.4 | 4 | 7 | 107.26% | YES |
| SNDK 270319P03120000 | 3120.00 | 1382.5 | 1870.3 | 1884.3 | 8 | 7 | 103.19% | YES |
| SNDK 270319P02200000 | 2200.00 | 758.01 | 1087.4 | 1101.2 | 1 | 6 | 109.18% | YES |
| SNDK 270319P02360000 | 2360.00 | 1045 | 1216.8 | 1231.2 | 10 | 6 | 108.09% | YES |
| SNDK 270319P02490000 | 2490.00 | 1137.75 | 1324.4 | 1338.8 | 2 | 6 | 107.19% | YES |
| SNDK 270319P03110000 | 3110.00 | 1438.15 | 1861.4 | 1875.4 | 2 | 6 | 103.25% | YES |
| SNDK 270319P02980000 | 2980.00 | 1471.3 | 1746.1 | 1760.4 | 1 | 6 | 104.09% | YES |
| SNDK 270319P03320000 | 3320.00 | 1582.28 | 2050.2 | 2064.5 | 0 | 6 | 102.02% | YES |
| SNDK 270319P02810000 | 2810.00 | 1248.6 | 1455.6 | 1467.6 | 0 | 6 | 64.61% | YES |
| SNDK 270319P02780000 | 2780.00 | 1251.84 | 1571.3 | 1585.6 | 3 | 6 | 105.33% | YES |
| SNDK 270319P03140000 | 3140.00 | 1432.7 | 1888.2 | 1902.5 | 4 | 6 | 103.11% | YES |
| SNDK 270319P02650000 | 2650.00 | 1086.48 | 1459.5 | 1474 | 3 | 5 | 106.16% | YES |
| SNDK 270319P02510000 | 2510.00 | 1045.28 | 1341.2 | 1355.6 | 8 | 5 | 107.08% | YES |
| SNDK 270319P02120000 | 2120.00 | 687.57 | 1024 | 1038.3 | 4 | 5 | 109.84% | YES |
| SNDK 270319P03010000 | 3010.00 | 1332.6 | 1772.6 | 1786.8 | 3 | 5 | 103.90% | YES |
| SNDK 270319P03440000 | 3440.00 | 1673.69 | 2161 | 2173.5 | 0 | 5 | 101.51% | YES |
| SNDK 270319P01770000 | 1770.00 | 542.2 | 758 | 772.3 | 2 | 5 | 112.48% | YES |
| SNDK 270319P03100000 | 3100.00 | 1735.8 | 1852.5 | 1866.8 | 8 | 5 | 103.36% | YES |
| SNDK 270319P02860000 | 2860.00 | 1465.9 | 1640.8 | 1655.1 | 1 | 4 | 104.83% | YES |
| SNDK 270319P03490000 | 3490.00 | 1829.79 | 2206.7 | 2219.2 | 4 | 4 | 101.21% | YES |
| SNDK 270319P03130000 | 3130.00 | 1778.62 | 1879.3 | 1893.6 | 2 | 4 | 103.18% | YES |
| SNDK 270319P02420000 | 2420.00 | 1080.4 | 1266.3 | 1280.6 | 6 | 4 | 107.68% | YES |
| SNDK 270319P02880000 | 2880.00 | 1263.93 | 1658.3 | 1672.6 | 2 | 4 | 104.71% | YES |
| SNDK 270319P03090000 | 3090.00 | 1619.41 | 1843.6 | 1857.9 | 5 | 4 | 103.42% | YES |
| SNDK 270319P01860000 | 1860.00 | 724.42 | 721.8 | 736.1 | 2 | 4 | 89.01% | YES |
| SNDK 270319P02790000 | 2790.00 | 1169.57 | 1579.9 | 1594.2 | 3 | 4 | 105.26% | YES |
| SNDK 270319P02260000 | 2260.00 | 962.09 | 1135.6 | 1149.9 | 10 | 3 | 108.81% | YES |
| SNDK 270319P03270000 | 3270.00 | 1494.4 | 2005 | 2019.3 | 0 | 3 | 102.33% | YES |
| SNDK 270319P03240000 | 3240.00 | 1510.7 | 1977.9 | 1992.3 | 2 | 3 | 102.51% | YES |
| SNDK 270319P03040000 | 3040.00 | 1321.5 | 1799.2 | 1812.9 | 0 | 3 | 103.66% | YES |
| SNDK 270319P03480000 | 3480.00 | 1821.39 | 2198.7 | 2209.9 | 2 | 3 | 101.41% | YES |
| SNDK 270319P01840000 | 1840.00 | 800.29 | 809.5 | 823.8 | 3 | 3 | 111.93% | YES |
| SNDK 270319P02110000 | 2110.00 | 710.91 | 1016.1 | 1029.8 | 2 | 3 | 109.84% | YES |
| SNDK 270319P03050000 | 3050.00 | 1489.75 | 1808 | 1822.3 | 0 | 3 | 103.65% | YES |
| SNDK 270319P03150000 | 3150.00 | 1610.7 | 1897.1 | 1911.2 | 1 | 3 | 103.02% | YES |
| SNDK 270319P03200000 | 3200.00 | 1443.93 | 1942 | 1956.3 | 7 | 3 | 102.76% | YES |
| SNDK 270319P02130000 | 2130.00 | 734.78 | 1031.9 | 1045.8 | 2 | 3 | 109.72% | YES |
| SNDK 270319P02450000 | 2450.00 | 900.62 | 1291.1 | 1305.5 | 2 | 3 | 107.47% | YES |
| SNDK 270319P02470000 | 2470.00 | 1178.8 | 1307.8 | 1322.2 | 1 | 2 | 107.35% | YES |
| SNDK 270319P03510000 | 3510.00 | 1947.6 | 2223.1 | 2237.5 | 1 | 2 | 100.81% | YES |
| SNDK 270319P02670000 | 2670.00 | 1101.18 | 1476.6 | 1490.9 | 5 | 2 | 106.01% | YES |
| SNDK 270319P03250000 | 3250.00 | 1613 | 1986.9 | 2001.3 | 1 | 2 | 102.45% | YES |
| SNDK 270319P02240000 | 2240.00 | 796.41 | 1119.5 | 1133.2 | 4 | 2 | 108.89% | YES |
| SNDK 270319P03390000 | 3390.00 | 1801.15 | 2113.7 | 2128 | 2 | 2 | 101.59% | YES |
| SNDK 270319P02160000 | 2160.00 | 737.6 | 1055.6 | 1069.9 | 1 | 2 | 109.54% | YES |
| SNDK 270319P02590000 | 2590.00 | 1021.32 | 1408.6 | 1423 | 2 | 2 | 106.55% | YES |
| SNDK 270319P02740000 | 2740.00 | 1138.04 | 1536.7 | 1551.2 | 4 | 2 | 105.59% | YES |
| SNDK 270319P03470000 | 3470.00 | 1822 | 2188.3 | 2200.9 | 0 | 2 | 101.32% | YES |
| SNDK 270319P02770000 | 2770.00 | 1459.03 | 1562.6 | 1577.1 | 2 | 2 | 105.41% | YES |
| SNDK 270319P02820000 | 2820.00 | 1212.12 | 1606 | 1620.4 | 0 | 2 | 105.10% | YES |
| SNDK 270319P03000000 | 3000.00 | 1326 | 1763.8 | 1778 | 1 | 2 | 103.97% | YES |
| SNDK 270319P03370000 | 3370.00 | 1791.28 | 2095.5 | 2109.8 | 0 | 2 | 101.70% | YES |
| SNDK 270319P02680000 | 2680.00 | 1478 | 1485.6 | 1499.3 | 1 | 2 | 105.98% | YES |
| SNDK 270319P03410000 | 3410.00 | 1644.6 | 2131.9 | 2146.2 | 1 | 2 | 101.46% | YES |
| SNDK 270319P03180000 | 3180.00 | 1429.68 | 1924 | 1938.4 | 0 | 2 | 102.88% | YES |
| SNDK 270319P03360000 | 3360.00 | 1780.05 | 2086.4 | 2100.8 | 4 | 2 | 101.77% | YES |
| SNDK 270319P03230000 | 3230.00 | 1502.7 | 1968.9 | 1983.1 | 1 | 2 | 102.54% | YES |
| SNDK 270319P03330000 | 3330.00 | 1822.15 | 2059.2 | 2073.6 | 3 | 2 | 101.96% | YES |
| SNDK 270319P03210000 | 3210.00 | 1430.6 | 1950.9 | 1965.3 | 1 | 1 | 102.69% | YES |
| SNDK 270319P03290000 | 3290.00 | 1664 | 2023 | 2037.4 | 0 | 1 | 102.20% | YES |
| SNDK 270319P03220000 | 3220.00 | 1441 | 1959.9 | 1974.3 | 0 | 1 | 102.63% | YES |
| SNDK 270319P03380000 | 3380.00 | 1650.29 | 2104.6 | 2118.9 | 2 | 1 | 101.65% | YES |
| SNDK 270319P03400000 | 3400.00 | 1817 | 2122.8 | 2137.1 | 0 | 1 | 101.52% | YES |
| SNDK 270319P02630000 | 2630.00 | 1196.2 | 1442.5 | 1456.8 | 1 | 1 | 106.27% | YES |
| SNDK 270319P02530000 | 2530.00 | 1097.6 | 1224.1 | 1238.4 | 0 | 1 | 73.88% | YES |
| SNDK 270319P02430000 | 2430.00 | 998.6 | 1274.5 | 1289 | 0 | 1 | 107.62% | YES |
| SNDK 270319P02540000 | 2540.00 | 1076.1 | 1366.3 | 1380.8 | 0 | 1 | 106.87% | YES |
| SNDK 270319P03310000 | 3310.00 | 1578.9 | 2041.1 | 2055.5 | 0 | 1 | 102.08% | YES |
| SNDK 270319P03030000 | 3030.00 | 1663.55 | 1790.3 | 1804.5 | 0 | 1 | 103.77% | YES |
| SNDK 270319P03350000 | 3350.00 | 1941.8 | 2077.3 | 2091.7 | 0 | 1 | 101.83% | YES |
| SNDK 270319P03020000 | 3020.00 | 1455.14 | 1781.5 | 1795.7 | 0 | 1 | 103.85% | YES |
| SNDK 270319P03300000 | 3300.00 | 1717.46 | 2032.1 | 2046.4 | 2 | 1 | 102.14% | YES |
| SNDK 270319P02520000 | 2520.00 | 1121.11 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270319P01780000 | 1780.00 | 612.9 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 270319P02020000 | 2020.00 | 862.44 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270319P01910000 | 1910.00 | 701.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
This page displays the full SNDK options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
