Detailed SNDK options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This SNDK 2027-09-17 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 2027-09-17. 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 270917C02140000 | 2140.00 | 371.9 | 376 | 388.3 | 21 | 375 | 71.95% | |
| SNDK 270917C03260000 | 3260.00 | 216.5 | 178.4 | 193.4 | 2 | 324 | 72.90% | |
| SNDK 270917C03530000 | 3530.00 | 160.8 | 156.1 | 165.7 | 20 | 302 | 73.47% | |
| SNDK 270917C02380000 | 2380.00 | 319.51 | 313.5 | 330.2 | 1 | 283 | 71.81% | |
| SNDK 270917C03500000 | 3500.00 | 166.1 | 157.5 | 169.5 | 2 | 241 | 73.42% | |
| SNDK 270917C02840000 | 2840.00 | 349 | 231.6 | 248 | 54 | 234 | 72.47% | |
| SNDK 270917C02500000 | 2500.00 | 301.15 | 292 | 305.4 | 1 | 222 | 72.17% | |
| SNDK 270917C02300000 | 2300.00 | 324.2 | 330 | 348.6 | 1 | 198 | 71.65% | |
| SNDK 270917C02240000 | 2240.00 | 356.75 | 344 | 363.2 | 81 | 195 | 71.60% | |
| SNDK 270917C01910000 | 1910.00 | 465.4 | 445.4 | 459 | 2 | 191 | 72.15% | |
| SNDK 270917C01920000 | 1920.00 | 561.44 | 438 | 456.4 | 2 | 190 | 71.89% | |
| SNDK 270917C03000000 | 3000.00 | 218 | 210 | 221.2 | 15 | 173 | 72.39% | |
| SNDK 270917C02960000 | 2960.00 | 284.5 | 214.5 | 230 | 1 | 166 | 72.54% | |
| SNDK 270917C02400000 | 2400.00 | 390 | 312.1 | 324.6 | 2 | 160 | 71.94% | |
| SNDK 270917C02900000 | 2900.00 | 249.8 | 222.9 | 238 | 2 | 155 | 72.45% | |
| SNDK 270917C02770000 | 2770.00 | 249.7 | 242.9 | 256.1 | 1 | 133 | 72.23% | |
| SNDK 270917C02420000 | 2420.00 | 312.24 | 304.2 | 321.4 | 2 | 128 | 71.77% | |
| SNDK 270917C03460000 | 3460.00 | 259.1 | 158.5 | 173.5 | 16 | 116 | 73.17% | |
| SNDK 270917C02790000 | 2790.00 | 239.85 | 239.3 | 256 | 2 | 113 | 72.45% | |
| SNDK 270917C03510000 | 3510.00 | 165.2 | 157.7 | 168.6 | 2 | 111 | 73.53% | |
| SNDK 270917C02260000 | 2260.00 | 368.48 | 340 | 358.3 | 1 | 110 | 71.67% | |
| SNDK 270917C02000000 | 2000.00 | 413.7 | 418 | 429.8 | 1 | 109 | 72.16% | |
| SNDK 270917C02360000 | 2360.00 | 448.22 | 316 | 334.7 | 3 | 108 | 71.66% | |
| SNDK 270917C01620000 | 1620.00 | 517.8 | 557.1 | 571.5 | 1 | 108 | 72.95% | YES |
| SNDK 270917C03520000 | 3520.00 | 163.2 | 156.6 | 167.7 | 13 | 104 | 73.52% | |
| SNDK 270917C03330000 | 3330.00 | 172.2 | 172 | 185.8 | 4 | 102 | 73.05% | |
| SNDK 270917C03300000 | 3300.00 | 192.5 | 174.2 | 189.1 | 10 | 101 | 72.95% | |
| SNDK 270917C03250000 | 3250.00 | 284.22 | 179.5 | 194.4 | 8 | 101 | 72.89% | |
| SNDK 270917C02200000 | 2200.00 | 366.13 | 360 | 371.6 | 1 | 100 | 71.89% | |
| SNDK 270917C01710000 | 1710.00 | 502.3 | 519.2 | 533.6 | 2 | 99 | 72.63% | YES |
| SNDK 270917C03350000 | 3350.00 | 171.1 | 170 | 183.4 | 4 | 97 | 73.04% | |
| SNDK 270917C03010000 | 3010.00 | 213.66 | 208.4 | 221.6 | 1 | 97 | 72.51% | |
| SNDK 270917C03450000 | 3450.00 | 202.68 | 159.4 | 174.4 | 16 | 96 | 73.16% | |
| SNDK 270917C03480000 | 3480.00 | 163.4 | 157 | 171 | 2 | 94 | 73.17% | |
| SNDK 270917C03490000 | 3490.00 | 166.61 | 156.1 | 170.1 | 4 | 89 | 73.19% | |
| SNDK 270917C02810000 | 2810.00 | 188 | 236.2 | 252 | 1 | 86 | 72.40% | |
| SNDK 270917C03100000 | 3100.00 | 201.5 | 196.6 | 212 | 2 | 86 | 72.72% | |
| SNDK 270917C02130000 | 2130.00 | 375.95 | 380 | 391.6 | 18 | 82 | 72.08% | |
| SNDK 270917C02560000 | 2560.00 | 285.65 | 280 | 291.7 | 1 | 80 | 72.04% | |
| SNDK 270917C02860000 | 2860.00 | 256.12 | 228.6 | 244 | 150 | 77 | 72.41% | |
| SNDK 270917C02640000 | 2640.00 | 263.6 | 264.7 | 277.5 | 2 | 76 | 72.08% | |
| SNDK 270917C03470000 | 3470.00 | 165.6 | 157.6 | 172.6 | 1 | 75 | 73.19% | |
| SNDK 270917C02600000 | 2600.00 | 278.31 | 268 | 285.7 | 1 | 75 | 71.84% | |
| SNDK 270917C01760000 | 1760.00 | 538 | 502 | 513.9 | 3 | 74 | 72.69% | YES |
| SNDK 270917C02760000 | 2760.00 | 250 | 245.5 | 256.9 | 4 | 74 | 72.24% | |
| SNDK 270917C01300000 | 1300.00 | 681 | 717.5 | 731.9 | 1 | 74 | 74.83% | YES |
| SNDK 270917C02620000 | 2620.00 | 278.48 | 268.2 | 280.4 | 4 | 69 | 72.01% | |
| SNDK 270917C02280000 | 2280.00 | 274.8 | 334 | 353.4 | 2 | 69 | 71.59% | |
| SNDK 270917C02520000 | 2520.00 | 313.45 | 282 | 300.9 | 1 | 67 | 71.70% | |
| SNDK 270917C03410000 | 3410.00 | 149.18 | 163.2 | 178.2 | 4 | 66 | 73.11% | |
| SNDK 270917C01900000 | 1900.00 | 454 | 448.1 | 461.5 | 1 | 65 | 72.04% | |
| SNDK 270917C03400000 | 3400.00 | 231.2 | 164.2 | 179.2 | 27 | 63 | 73.10% | |
| SNDK 270917C03420000 | 3420.00 | 133.9 | 162.2 | 177.3 | 8 | 63 | 73.12% | |
| SNDK 270917C02460000 | 2460.00 | 225.03 | 294 | 313.1 | 9 | 61 | 71.67% | |
| SNDK 270917C01500000 | 1500.00 | 597.33 | 611 | 626.3 | 1 | 59 | 73.34% | YES |
| SNDK 270917C02540000 | 2540.00 | 284.2 | 278 | 297 | 1 | 58 | 71.71% | |
| SNDK 270917C01810000 | 1810.00 | 483 | 480.6 | 495 | 1 | 56 | 72.37% | |
| SNDK 270917C03360000 | 3360.00 | 277.17 | 168.1 | 183.1 | 1 | 55 | 73.04% | |
| SNDK 270917C02180000 | 2180.00 | 363 | 364.5 | 378.1 | 18 | 55 | 71.93% | |
| SNDK 270917C02920000 | 2920.00 | 248.7 | 220 | 236 | 64 | 54 | 72.53% | |
| SNDK 270917C01700000 | 1700.00 | 510 | 523.4 | 537.7 | 3 | 54 | 72.67% | YES |
| SNDK 270917C02040000 | 2040.00 | 493.9 | 400 | 418.4 | 2 | 52 | 71.77% | |
| SNDK 270917C01820000 | 1820.00 | 567 | 474 | 491.3 | 5 | 51 | 72.13% | |
| SNDK 270917C02100000 | 2100.00 | 429.39 | 388 | 400.9 | 2 | 50 | 72.13% | |
| SNDK 270917C02340000 | 2340.00 | 407.75 | 320 | 339.3 | 3 | 49 | 71.62% | |
| SNDK 270917C03050000 | 3050.00 | 244.2 | 203.2 | 217.1 | 4 | 47 | 72.60% | |
| SNDK 270917C03180000 | 3180.00 | 195.4 | 187.2 | 201.6 | 5 | 46 | 72.74% | |
| SNDK 270917C03200000 | 3200.00 | 277.86 | 185 | 199.9 | 2 | 46 | 72.82% | |
| SNDK 270917C03020000 | 3020.00 | 218.33 | 206.6 | 222 | 6 | 45 | 72.61% | |
| SNDK 270917C01800000 | 1800.00 | 460.23 | 484 | 499.5 | 1 | 45 | 72.43% | |
| SNDK 270917C01750000 | 1750.00 | 500.5 | 505.9 | 517.7 | 1 | 45 | 72.71% | YES |
| SNDK 270917C01290000 | 1290.00 | 699.44 | 720.3 | 737.6 | 83 | 44 | 74.62% | YES |
| SNDK 270917C01650000 | 1650.00 | 646.93 | 542 | 560 | 2 | 44 | 72.78% | YES |
| SNDK 270917C00650000 | 650.00 | 907.64 | 1180 | 1199.5 | 2 | 43 | 88.06% | YES |
| SNDK 270917C01740000 | 1740.00 | 574 | 510 | 521.7 | 1 | 43 | 72.76% | YES |
| SNDK 270917C01000000 | 1000.00 | 881.9 | 907.3 | 921.9 | 1 | 41 | 78.10% | YES |
| SNDK 270917C02710000 | 2710.00 | 352.93 | 252.7 | 266.5 | 82 | 41 | 72.22% | |
| SNDK 270917C01720000 | 1720.00 | 495 | 515.3 | 529.6 | 1 | 40 | 72.61% | YES |
| SNDK 270917C03090000 | 3090.00 | 251.1 | 197.8 | 214 | 14 | 39 | 72.76% | |
| SNDK 270917C01830000 | 1830.00 | 593.29 | 473.4 | 487.7 | 1 | 39 | 72.34% | |
| SNDK 270917C02080000 | 2080.00 | 328.88 | 392.3 | 405.9 | 1 | 38 | 71.98% | |
| SNDK 270917C03430000 | 3430.00 | 169.6 | 159.3 | 176.3 | 3 | 38 | 72.97% | |
| SNDK 270917C01350000 | 1350.00 | 577 | 689.6 | 704 | 1 | 38 | 74.43% | YES |
| SNDK 270917C01430000 | 1430.00 | 668.6 | 647.2 | 661.5 | 5 | 37 | 73.88% | YES |
| SNDK 270917C03030000 | 3030.00 | 213.96 | 206 | 219.6 | 2 | 37 | 72.59% | |
| SNDK 270917C02480000 | 2480.00 | 372.59 | 290 | 309 | 4 | 36 | 71.69% | |
| SNDK 270917C02700000 | 2700.00 | 254.5 | 254.3 | 266.8 | 2 | 35 | 72.11% | |
| SNDK 270917C01200000 | 1200.00 | 721.43 | 774 | 791 | 10 | 35 | 75.47% | YES |
| SNDK 270917C01070000 | 1070.00 | 871.5 | 861.8 | 874.9 | 1 | 34 | 77.55% | YES |
| SNDK 270917C02820000 | 2820.00 | 312.27 | 234.6 | 250 | 62 | 33 | 72.37% | |
| SNDK 270917C01400000 | 1400.00 | 701.46 | 660 | 677.1 | 2 | 33 | 73.82% | YES |
| SNDK 270917C01530000 | 1530.00 | 617 | 600 | 612.3 | 2 | 33 | 73.50% | YES |
| SNDK 270917C01600000 | 1600.00 | 556.45 | 565.9 | 580.3 | 1 | 33 | 73.03% | YES |
| SNDK 270917C01860000 | 1860.00 | 500.31 | 460 | 477 | 16 | 32 | 72.09% | |
| SNDK 270917C00740000 | 740.00 | 1230.57 | 1109.3 | 1123.7 | 30 | 32 | 85.52% | YES |
| SNDK 270917C02740000 | 2740.00 | 304.61 | 248 | 262.9 | 6 | 32 | 72.37% | |
| SNDK 270917C02580000 | 2580.00 | 295.91 | 272 | 289.4 | 2 | 31 | 71.85% | |
| SNDK 270917C01120000 | 1120.00 | 765 | 841.9 | 856.2 | 16 | 31 | 80.10% | YES |
| SNDK 270917C03440000 | 3440.00 | 174 | 160.3 | 175.4 | 1 | 31 | 73.15% | |
| SNDK 270917C02940000 | 2940.00 | 244.89 | 217.3 | 234 | 4 | 30 | 72.62% | |
| SNDK 270917C03140000 | 3140.00 | 202.8 | 192.2 | 206.2 | 1 | 28 | 72.72% | |
| SNDK 270917C02320000 | 2320.00 | 385.35 | 326 | 343.8 | 2 | 27 | 71.70% | |
| SNDK 270917C03060000 | 3060.00 | 243.5 | 199 | 218 | 2 | 27 | 72.55% | |
| SNDK 270917C03170000 | 3170.00 | 193.2 | 188.4 | 203.3 | 1 | 27 | 72.78% | |
| SNDK 270917C02030000 | 2030.00 | 447.75 | 404 | 421.4 | 2 | 27 | 71.85% | |
| SNDK 270917C00900000 | 900.00 | 957.85 | 982.6 | 996.9 | 1 | 26 | 80.68% | YES |
| SNDK 270917C03040000 | 3040.00 | 218 | 204.5 | 218.4 | 3 | 25 | 72.59% | |
| SNDK 270917C03210000 | 3210.00 | 184.86 | 183.9 | 198.8 | 2 | 24 | 72.83% | |
| SNDK 270917C01480000 | 1480.00 | 670.2 | 622.1 | 636.4 | 10 | 23 | 73.59% | YES |
| SNDK 270917C00850000 | 850.00 | 917.31 | 1021 | 1035.3 | 1 | 23 | 81.96% | YES |
| SNDK 270917C03310000 | 3310.00 | 217.2 | 171.1 | 188.1 | 10 | 21 | 72.80% | |
| SNDK 270917C00640000 | 640.00 | 803 | 1163 | 1177.4 | 0 | 20 | 71.27% | YES |
| SNDK 270917C02220000 | 2220.00 | 361.32 | 354 | 368.4 | 3 | 20 | 71.96% | |
| SNDK 270917C01490000 | 1490.00 | 569.4 | 617.9 | 631.5 | 3 | 20 | 73.60% | YES |
| SNDK 270917C01470000 | 1470.00 | 650.2 | 628 | 641.3 | 5 | 20 | 73.73% | YES |
| SNDK 270917C03320000 | 3320.00 | 138.9 | 172.5 | 186.5 | 3 | 19 | 72.97% | |
| SNDK 270917C01780000 | 1780.00 | 475.3 | 491.8 | 506.2 | 2 | 19 | 72.44% | YES |
| SNDK 270917C01980000 | 1980.00 | 420.39 | 424 | 436.2 | 2 | 19 | 72.17% | |
| SNDK 270917C01250000 | 1250.00 | 693.93 | 746.5 | 760.9 | 1 | 18 | 75.26% | YES |
| SNDK 270917C02160000 | 2160.00 | 306.03 | 366 | 384.2 | 4 | 17 | 71.71% | |
| SNDK 270917C01580000 | 1580.00 | 445.67 | 572 | 589.2 | 2 | 17 | 72.87% | YES |
| SNDK 270917C01560000 | 1560.00 | 595.18 | 582 | 598.4 | 1 | 17 | 73.03% | YES |
| SNDK 270917C01270000 | 1270.00 | 629.65 | 732 | 749.1 | 1 | 17 | 74.80% | YES |
| SNDK 270917C01420000 | 1420.00 | 511 | 652.3 | 666.7 | 2 | 17 | 73.94% | YES |
| SNDK 270917C01590000 | 1590.00 | 591 | 568 | 584.7 | 1 | 16 | 72.87% | YES |
| SNDK 270917C01670000 | 1670.00 | 526.3 | 535.7 | 550.1 | 6 | 16 | 72.76% | YES |
| SNDK 270917C03070000 | 3070.00 | 316.4 | 200.3 | 216 | 1 | 16 | 72.70% | |
| SNDK 270917C01150000 | 1150.00 | 758.75 | 804 | 822.3 | 1 | 16 | 75.87% | YES |
| SNDK 270917C02090000 | 2090.00 | 399.22 | 390.1 | 403.8 | 3 | 15 | 72.08% | |
| SNDK 270917C03150000 | 3150.00 | 234.46 | 190.7 | 205.6 | 2 | 15 | 72.75% | |
| SNDK 270917C03240000 | 3240.00 | 190.1 | 181.9 | 194.9 | 3 | 15 | 72.93% | |
| SNDK 270917C03160000 | 3160.00 | 268.7 | 189.5 | 204.5 | 14 | 15 | 72.76% | |
| SNDK 270917C01640000 | 1640.00 | 562 | 548.5 | 562.8 | 3 | 15 | 72.87% | YES |
| SNDK 270917C00550000 | 550.00 | 1016 | 1268 | 1287 | 1 | 14 | 93.54% | YES |
| SNDK 270917C01950000 | 1950.00 | 422 | 434 | 444.6 | 2 | 14 | 72.14% | |
| SNDK 270917C01100000 | 1100.00 | 795.9 | 840.5 | 854.9 | 1 | 14 | 76.98% | YES |
| SNDK 270917C01890000 | 1890.00 | 597.13 | 448 | 465.8 | 2 | 13 | 71.86% | |
| SNDK 270917C01850000 | 1850.00 | 499.7 | 468 | 480.5 | 2 | 13 | 72.43% | |
| SNDK 270917C02070000 | 2070.00 | 389.45 | 395.2 | 409 | 4 | 13 | 72.00% | |
| SNDK 270917C01190000 | 1190.00 | 622 | 780 | 797.3 | 1 | 13 | 75.57% | YES |
| SNDK 270917C01550000 | 1550.00 | 460 | 588.6 | 603 | 2 | 13 | 73.24% | YES |
| SNDK 270917C03270000 | 3270.00 | 282.95 | 177.3 | 192.3 | 3 | 13 | 72.91% | |
| SNDK 270917C03290000 | 3290.00 | 280.75 | 175.2 | 190.2 | 6 | 12 | 72.94% | |
| SNDK 270917C02800000 | 2800.00 | 232 | 237.7 | 254 | 1 | 12 | 72.42% | |
| SNDK 270917C02010000 | 2010.00 | 452.94 | 413.2 | 427 | 6 | 12 | 72.05% | |
| SNDK 270917C01610000 | 1610.00 | 653.28 | 561.5 | 575.8 | 1 | 12 | 72.98% | YES |
| SNDK 270917C02750000 | 2750.00 | 239.6 | 246.1 | 259.9 | 2 | 11 | 72.26% | |
| SNDK 270917C01660000 | 1660.00 | 566 | 536 | 554.3 | 2 | 10 | 72.49% | YES |
| SNDK 270917C01770000 | 1770.00 | 375.4 | 492 | 510 | 3 | 10 | 72.18% | YES |
| SNDK 270917C02120000 | 2120.00 | 460.4 | 382 | 394.5 | 1 | 10 | 72.04% | |
| SNDK 270917C03130000 | 3130.00 | 154 | 193 | 210 | 1 | 10 | 72.88% | |
| SNDK 270917C03280000 | 3280.00 | 168.9 | 176.3 | 191.2 | 2 | 10 | 72.93% | |
| SNDK 270917C00950000 | 950.00 | 670.3 | 942.8 | 957.1 | 6 | 10 | 78.81% | YES |
| SNDK 270917C03340000 | 3340.00 | 166 | 170.4 | 184.7 | 6 | 10 | 73.01% | |
| SNDK 270917C03380000 | 3380.00 | 279.6 | 166.1 | 181.1 | 2 | 10 | 73.06% | |
| SNDK 270917C01180000 | 1180.00 | 640 | 786 | 803.4 | 2 | 9 | 75.64% | YES |
| SNDK 270917C00940000 | 940.00 | 675 | 949.1 | 963.5 | 0 | 9 | 78.71% | YES |
| SNDK 270917C00800000 | 800.00 | 1169.95 | 1060.5 | 1074.9 | 1 | 9 | 83.45% | YES |
| SNDK 270917C02830000 | 2830.00 | 240.29 | 233.1 | 250 | 1 | 9 | 72.49% | |
| SNDK 270917C02880000 | 2880.00 | 253.48 | 225.7 | 242 | 2 | 9 | 72.50% | |
| SNDK 270917C03370000 | 3370.00 | 180 | 167.1 | 182.1 | 1 | 9 | 73.05% | |
| SNDK 270917C03220000 | 3220.00 | 157.4 | 182.7 | 197.7 | 2 | 9 | 72.84% | |
| SNDK 270917C01360000 | 1360.00 | 771.65 | 684.1 | 698.5 | 2 | 8 | 74.35% | YES |
| SNDK 270917C01840000 | 1840.00 | 479.3 | 469.8 | 484.1 | 1 | 8 | 72.32% | |
| SNDK 270917C01790000 | 1790.00 | 529.97 | 488.1 | 502.4 | 2 | 8 | 72.42% | |
| SNDK 270917C01390000 | 1390.00 | 583.5 | 666 | 682.4 | 5 | 8 | 73.95% | YES |
| SNDK 270917C01680000 | 1680.00 | 525.9 | 531.6 | 545.9 | 1 | 8 | 72.73% | YES |
| SNDK 270917C01280000 | 1280.00 | 705.1 | 726 | 743.3 | 2 | 8 | 74.69% | YES |
| SNDK 270917C01450000 | 1450.00 | 535.9 | 638 | 651.4 | 1 | 8 | 73.85% | YES |
| SNDK 270917C00840000 | 840.00 | 720 | 1015.5 | 1029.8 | 13 | 8 | 77.46% | YES |
| SNDK 270917C03390000 | 3390.00 | 169.24 | 165.1 | 180.1 | 2 | 8 | 73.07% | |
| SNDK 270917C01630000 | 1630.00 | 545.8 | 550 | 567.1 | 1 | 7 | 72.68% | YES |
| SNDK 270917C01690000 | 1690.00 | 596.35 | 530 | 541.8 | 1 | 7 | 72.90% | YES |
| SNDK 270917C01140000 | 1140.00 | 846.4 | 812 | 828.7 | 5 | 7 | 76.17% | YES |
| SNDK 270917C01990000 | 1990.00 | 465.08 | 419.4 | 432.9 | 2 | 7 | 72.04% | |
| SNDK 270917C01260000 | 1260.00 | 775.06 | 740.6 | 755 | 2 | 7 | 75.17% | YES |
| SNDK 270917C01060000 | 1060.00 | 695 | 867.4 | 881.7 | 2 | 7 | 77.56% | YES |
| SNDK 270917C01410000 | 1410.00 | 499 | 658.4 | 671.9 | 2 | 6 | 74.09% | YES |
| SNDK 270917C01880000 | 1880.00 | 589.6 | 455.7 | 470 | 1 | 6 | 72.25% | |
| SNDK 270917C01230000 | 1230.00 | 726 | 754 | 774 | 1 | 6 | 75.12% | YES |
| SNDK 270917C02050000 | 2050.00 | 467.99 | 402 | 414.6 | 2 | 6 | 72.06% | |
| SNDK 270917C01380000 | 1380.00 | 613.92 | 670 | 687.7 | 3 | 6 | 73.90% | YES |
| SNDK 270917C02980000 | 2980.00 | 239.7 | 212.3 | 226.2 | 2 | 6 | 72.52% | |
| SNDK 270917C01540000 | 1540.00 | 617.9 | 593.3 | 607.6 | 1 | 6 | 73.29% | YES |
| SNDK 270917C00960000 | 960.00 | 739.7 | 937.9 | 952.3 | 3 | 5 | 79.33% | YES |
| SNDK 270917C02110000 | 2110.00 | 362.4 | 383.7 | 397.3 | 2 | 5 | 71.96% | |
| SNDK 270917C00990000 | 990.00 | 757.58 | 916.3 | 930.6 | 1 | 5 | 78.75% | YES |
| SNDK 270917C01310000 | 1310.00 | 852.2 | 714 | 726.2 | 1 | 5 | 74.95% | YES |
| SNDK 270917C01030000 | 1030.00 | 698 | 888 | 902.4 | 1 | 5 | 78.04% | YES |
| SNDK 270917C02720000 | 2720.00 | 226.2 | 251 | 263.2 | 4 | 5 | 72.11% | |
| SNDK 270917C02020000 | 2020.00 | 497.84 | 406 | 424.5 | 1 | 5 | 71.78% | |
| SNDK 270917C03080000 | 3080.00 | 254.3 | 199 | 216 | 2 | 5 | 72.81% | |
| SNDK 270917C01940000 | 1940.00 | 582.48 | 435.5 | 448.7 | 6 | 5 | 72.09% | |
| SNDK 270917C00820000 | 820.00 | 1065.15 | 1044.6 | 1058.9 | 4 | 5 | 82.83% | YES |
| SNDK 270917C00780000 | 780.00 | 832 | 1076.6 | 1091 | 1 | 5 | 84.10% | YES |
| SNDK 270917C02440000 | 2440.00 | 260.17 | 304 | 316.9 | 8 | 5 | 72.05% | |
| SNDK 270917C02060000 | 2060.00 | 393.42 | 400 | 411.8 | 2 | 5 | 72.14% | |
| SNDK 270917C02780000 | 2780.00 | 247.67 | 241.3 | 254 | 2 | 4 | 72.20% | |
| SNDK 270917C00890000 | 890.00 | 1027.8 | 777.7 | 791.3 | 1 | 4 | 0.00% | YES |
| SNDK 270917C03190000 | 3190.00 | 186.79 | 184 | 201 | 2 | 4 | 72.63% | |
| SNDK 270917C01870000 | 1870.00 | 501.89 | 456 | 473.5 | 2 | 4 | 72.03% | |
| SNDK 270917C01960000 | 1960.00 | 431.75 | 429 | 443.1 | 2 | 4 | 72.13% | |
| SNDK 270917C01240000 | 1240.00 | 840.62 | 752.5 | 766.8 | 1 | 4 | 75.36% | YES |
| SNDK 270917C00830000 | 830.00 | 1079.92 | 1036.7 | 1051 | 1 | 4 | 82.53% | YES |
| SNDK 270917C00600000 | 600.00 | 1181.31 | 1224 | 1241.2 | 1 | 3 | 90.23% | YES |
| SNDK 270917C03230000 | 3230.00 | 238.42 | 181.7 | 196.6 | 2 | 3 | 72.86% | |
| SNDK 270917C01970000 | 1970.00 | 552.8 | 425.8 | 438.8 | 2 | 3 | 72.04% | |
| SNDK 270917C01320000 | 1320.00 | 741.76 | 706.2 | 720.6 | 6 | 3 | 74.66% | YES |
| SNDK 270917C00630000 | 630.00 | 922.9 | 1202.4 | 1216.7 | 1 | 3 | 90.37% | YES |
| SNDK 270917C01370000 | 1370.00 | 813.45 | 676 | 693.1 | 2 | 3 | 74.03% | YES |
| SNDK 270917C01330000 | 1330.00 | 639.44 | 698 | 715 | 1 | 3 | 74.33% | YES |
| SNDK 270917C01440000 | 1440.00 | 590.96 | 642.1 | 656.4 | 2 | 3 | 73.82% | YES |
| SNDK 270917C01520000 | 1520.00 | 481 | 602.7 | 617.1 | 1 | 3 | 73.39% | YES |
| SNDK 270917C01730000 | 1730.00 | 561.58 | 512.1 | 525.6 | 1 | 3 | 72.64% | YES |
| SNDK 270917C00670000 | 670.00 | 942 | 1139.6 | 1153.9 | 0 | 2 | 72.83% | YES |
| SNDK 270917C02730000 | 2730.00 | 456 | 247.4 | 260.5 | 2 | 2 | 71.90% | |
| SNDK 270917C01340000 | 1340.00 | 733.05 | 695.1 | 709.4 | 2 | 2 | 74.50% | YES |
| SNDK 270917C01930000 | 1930.00 | 456.8 | 436 | 453.1 | 1 | 2 | 71.98% | |
| SNDK 270917C00930000 | 930.00 | 1090 | 755.3 | 768.8 | 1 | 2 | 0.00% | YES |
| SNDK 270917C00570000 | 570.00 | 1279.05 | 1250 | 1269.2 | 1 | 2 | 92.25% | YES |
| SNDK 270917C00860000 | 860.00 | 898.57 | 1013.2 | 1027.6 | 2 | 2 | 81.69% | YES |
| SNDK 270917C00730000 | 730.00 | 912 | 1117.6 | 1131.9 | 1 | 2 | 85.89% | YES |
| SNDK 270917C00910000 | 910.00 | 1678 | 1012 | 1028 | 1 | 2 | 91.85% | YES |
| SNDK 270917C00760000 | 760.00 | 898.66 | 1092.9 | 1107.2 | 1 | 2 | 84.78% | YES |
| SNDK 270917C00880000 | 880.00 | 850 | 988.3 | 1002.7 | 1 | 2 | 78.02% | YES |
| SNDK 270917C00810000 | 810.00 | 869.04 | 1036.3 | 1050.7 | 3 | 2 | 76.95% | YES |
| SNDK 270917C01020000 | 1020.00 | 638.21 | 899.7 | 914 | 1 | 2 | 79.45% | YES |
| SNDK 270917C00680000 | 680.00 | 788.41 | 1131.9 | 1146.3 | 0 | 1 | 73.31% | YES |
| SNDK 270917C01570000 | 1570.00 | 619 | 579.4 | 593.8 | 2 | 1 | 73.15% | YES |
| SNDK 270917C00520000 | 520.00 | 1360 | 1299.5 | 1313.8 | 2 | 1 | 97.10% | YES |
| SNDK 270917C00590000 | 590.00 | 973.7 | 1202.9 | 1217.3 | 0 | 1 | 67.15% | YES |
| SNDK 270917C01040000 | 1040.00 | 846 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C03110000 | 3110.00 | 214.65 | 0 | 0 | 50 | 0 | 12.50% | |
| SNDK 270917C00580000 | 580.00 | 832 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270917C01130000 | 1130.00 | 752 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00660000 | 660.00 | 724.39 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 270917C01220000 | 1220.00 | 902.65 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01170000 | 1170.00 | 874 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00870000 | 870.00 | 894.41 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01050000 | 1050.00 | 792 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SNDK 270917C01460000 | 1460.00 | 640.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01160000 | 1160.00 | 738 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01080000 | 1080.00 | 800 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01210000 | 1210.00 | 716 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00980000 | 980.00 | 824 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SNDK 270917C01090000 | 1090.00 | 772 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00720000 | 720.00 | 734.99 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00970000 | 970.00 | 882 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C00920000 | 920.00 | 870.96 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917C00700000 | 700.00 | 753.73 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917C00610000 | 610.00 | 1279.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270917C00620000 | 620.00 | 1273.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270917C03120000 | 3120.00 | 281.21 | 0 | 0 | 3 | 0 | 12.50% | |
| SNDK 270917C00690000 | 690.00 | 776 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01010000 | 1010.00 | 860 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01510000 | 1510.00 | 639.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917C01110000 | 1110.00 | 772 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on SNDK expiring on 2027-09-17. 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 270917P00830000 | 830.00 | 55.8 | 36.4 | 49.8 | 2 | 500 | 65.61% | |
| SNDK 270917P02900000 | 2900.00 | 1449.95 | 1236.2 | 1256 | 2 | 493 | 57.19% | YES |
| SNDK 270917P03500000 | 3500.00 | 1877.18 | 1768 | 1781.7 | 1 | 492 | 53.99% | YES |
| SNDK 270917P02820000 | 2820.00 | 1411.25 | 1168.6 | 1188 | 1 | 372 | 57.46% | YES |
| SNDK 270917P02220000 | 2220.00 | 911.35 | 696.3 | 710.7 | 1 | 316 | 59.11% | YES |
| SNDK 270917P01000000 | 1000.00 | 83.62 | 72.2 | 84.8 | 7 | 235 | 64.17% | |
| SNDK 270917P01830000 | 1830.00 | 481.5 | 435 | 449.2 | 1 | 221 | 60.32% | YES |
| SNDK 270917P01200000 | 1200.00 | 149 | 130.1 | 144.1 | 2 | 220 | 62.80% | |
| SNDK 270917P01350000 | 1350.00 | 202.2 | 186.1 | 201.1 | 2 | 194 | 62.00% | |
| SNDK 270917P00900000 | 900.00 | 67 | 50.3 | 62.6 | 1 | 190 | 65.10% | |
| SNDK 270917P01700000 | 1700.00 | 400.66 | 360.9 | 373.1 | 78 | 180 | 60.92% | |
| SNDK 270917P02880000 | 2880.00 | 1450.76 | 1220 | 1238 | 1 | 179 | 57.24% | YES |
| SNDK 270917P03480000 | 3480.00 | 1991.94 | 1750 | 1763.4 | 1 | 177 | 54.13% | YES |
| SNDK 270917P00520000 | 520.00 | 9.3 | 8 | 12.2 | 4 | 177 | 71.44% | |
| SNDK 270917P01100000 | 1100.00 | 110.4 | 98.7 | 111.9 | 34 | 174 | 63.40% | |
| SNDK 270917P02780000 | 2780.00 | 1364.26 | 1136 | 1154 | 1 | 171 | 57.63% | YES |
| SNDK 270917P02180000 | 2180.00 | 869.08 | 667.6 | 681.4 | 1 | 170 | 59.21% | YES |
| SNDK 270917P00740000 | 740.00 | 31.33 | 25.9 | 34.1 | 8 | 154 | 66.86% | |
| SNDK 270917P01900000 | 1900.00 | 548.9 | 478.6 | 492.9 | 4 | 153 | 60.12% | YES |
| SNDK 270917P01400000 | 1400.00 | 216.75 | 211.2 | 222.3 | 9 | 138 | 62.12% | |
| SNDK 270917P01500000 | 1500.00 | 272.5 | 254.8 | 268.2 | 2 | 134 | 61.50% | |
| SNDK 270917P02200000 | 2200.00 | 732.55 | 682 | 695.7 | 1 | 133 | 59.14% | YES |
| SNDK 270917P00650000 | 650.00 | 27.5 | 14 | 26.4 | 1 | 133 | 68.59% | |
| SNDK 270917P02100000 | 2100.00 | 656.54 | 611.4 | 625.3 | 4 | 132 | 59.48% | YES |
| SNDK 270917P02580000 | 2580.00 | 1391.05 | 1266 | 1279.8 | 4 | 128 | 100.57% | YES |
| SNDK 270917P01560000 | 1560.00 | 315 | 284 | 298.3 | 69 | 126 | 61.27% | |
| SNDK 270917P02240000 | 2240.00 | 777.36 | 710 | 725.2 | 6 | 124 | 58.99% | YES |
| SNDK 270917P02840000 | 2840.00 | 1501.15 | 1186 | 1206 | 2 | 124 | 57.53% | YES |
| SNDK 270917P00800000 | 800.00 | 45.5 | 30.6 | 44.8 | 3 | 124 | 65.67% | |
| SNDK 270917P03100000 | 3100.00 | 1472.5 | 1410 | 1430 | 3 | 115 | 56.61% | YES |
| SNDK 270917P01150000 | 1150.00 | 147.6 | 113.5 | 127.4 | 2 | 109 | 63.05% | |
| SNDK 270917P00580000 | 580.00 | 18.8 | 6.2 | 18.4 | 3 | 106 | 68.05% | |
| SNDK 270917P01080000 | 1080.00 | 117.6 | 95.6 | 106.1 | 6 | 106 | 63.89% | |
| SNDK 270917P00760000 | 760.00 | 34.05 | 27.4 | 38.9 | 2 | 104 | 66.84% | |
| SNDK 270917P01300000 | 1300.00 | 183.5 | 166.8 | 181 | 1 | 101 | 62.31% | |
| SNDK 270917P00780000 | 780.00 | 37.05 | 32.3 | 42 | 3 | 100 | 67.15% | |
| SNDK 270917P01260000 | 1260.00 | 189.64 | 152 | 165.7 | 2 | 98 | 62.55% | |
| SNDK 270917P00700000 | 700.00 | 28.5 | 21.1 | 29.4 | 1 | 97 | 67.55% | |
| SNDK 270917P02020000 | 2020.00 | 722.7 | 556 | 571.2 | 1 | 96 | 59.70% | YES |
| SNDK 270917P01380000 | 1380.00 | 240.34 | 201.3 | 213.5 | 2 | 89 | 62.08% | |
| SNDK 270917P01590000 | 1590.00 | 336.48 | 300.2 | 313.7 | 78 | 87 | 61.23% | |
| SNDK 270917P03530000 | 3530.00 | 1816.2 | 1796 | 1816 | 8 | 86 | 54.70% | YES |
| SNDK 270917P01120000 | 1120.00 | 127.2 | 105.9 | 118 | 8 | 85 | 63.44% | |
| SNDK 270917P01330000 | 1330.00 | 192.4 | 181.3 | 193 | 5 | 83 | 62.43% | |
| SNDK 270917P01580000 | 1580.00 | 333.8 | 296.1 | 308.5 | 3 | 83 | 61.35% | |
| SNDK 270917P01850000 | 1850.00 | 512.1 | 447.3 | 461.4 | 1 | 82 | 60.26% | YES |
| SNDK 270917P01310000 | 1310.00 | 185.15 | 171.1 | 185 | 5 | 76 | 62.31% | |
| SNDK 270917P00680000 | 680.00 | 27.98 | 15.8 | 27.3 | 50 | 74 | 66.82% | |
| SNDK 270917P00850000 | 850.00 | 54.05 | 44.6 | 52.5 | 1 | 73 | 66.25% | |
| SNDK 270917P00600000 | 600.00 | 18.18 | 14.2 | 16.1 | 63 | 71 | 69.03% | |
| SNDK 270917P01450000 | 1450.00 | 245.91 | 230.9 | 244.7 | 1 | 71 | 61.67% | |
| SNDK 270917P02640000 | 2640.00 | 1048.94 | 1020 | 1034.2 | 2 | 65 | 57.71% | YES |
| SNDK 270917P02130000 | 2130.00 | 675.36 | 632 | 648 | 3 | 64 | 59.49% | YES |
| SNDK 270917P03080000 | 3080.00 | 1651.49 | 1795.4 | 1828 | 0 | 64 | 118.27% | YES |
| SNDK 270917P01410000 | 1410.00 | 227.62 | 212.8 | 228.4 | 1 | 64 | 61.98% | |
| SNDK 270917P01110000 | 1110.00 | 133 | 101.6 | 114.9 | 2 | 60 | 63.33% | |
| SNDK 270917P01280000 | 1280.00 | 188.4 | 161.5 | 173.3 | 1 | 60 | 62.66% | |
| SNDK 270917P00720000 | 720.00 | 29.08 | 22.3 | 30.1 | 1 | 59 | 66.35% | |
| SNDK 270917P01250000 | 1250.00 | 159.9 | 148.5 | 162 | 45 | 58 | 62.62% | |
| SNDK 270917P02800000 | 2800.00 | 1208.55 | 1152 | 1172 | 1 | 56 | 57.61% | YES |
| SNDK 270917P02920000 | 2920.00 | 1844 | 1558.4 | 1572.3 | 1 | 56 | 102.36% | YES |
| SNDK 270917P01490000 | 1490.00 | 265.25 | 250.1 | 263.5 | 4 | 55 | 61.55% | |
| SNDK 270917P01650000 | 1650.00 | 401.3 | 330.5 | 346.9 | 2 | 54 | 60.99% | |
| SNDK 270917P00840000 | 840.00 | 54.6 | 38.7 | 51.4 | 2 | 53 | 65.61% | |
| SNDK 270917P01800000 | 1800.00 | 480.4 | 416.8 | 430.6 | 2 | 52 | 60.38% | YES |
| SNDK 270917P01360000 | 1360.00 | 223.7 | 191.2 | 205.3 | 13 | 51 | 62.04% | |
| SNDK 270917P00980000 | 980.00 | 78.47 | 70.1 | 80 | 1 | 47 | 64.76% | |
| SNDK 270917P00530000 | 530.00 | 10 | 7.6 | 15 | 1 | 46 | 71.92% | |
| SNDK 270917P01570000 | 1570.00 | 330.1 | 288.3 | 303.4 | 70 | 46 | 61.17% | |
| SNDK 270917P02000000 | 2000.00 | 550.39 | 543.1 | 559.2 | 2 | 44 | 59.89% | YES |
| SNDK 270917P01030000 | 1030.00 | 91.32 | 79.6 | 92.4 | 2 | 43 | 63.91% | |
| SNDK 270917P01290000 | 1290.00 | 212.09 | 162.9 | 177.1 | 4 | 42 | 62.35% | |
| SNDK 270917P01480000 | 1480.00 | 283.45 | 244.7 | 259.1 | 10 | 42 | 61.57% | |
| SNDK 270917P01090000 | 1090.00 | 119.8 | 96.8 | 109 | 6 | 40 | 63.60% | |
| SNDK 270917P00950000 | 950.00 | 71.4 | 64.9 | 73.1 | 18 | 39 | 65.32% | |
| SNDK 270917P01460000 | 1460.00 | 251.1 | 235.2 | 249.5 | 12 | 39 | 61.61% | |
| SNDK 270917P01640000 | 1640.00 | 379.56 | 326.7 | 340.1 | 1 | 39 | 61.05% | |
| SNDK 270917P03490000 | 3490.00 | 1814.77 | 1760 | 1773.9 | 2 | 38 | 54.33% | YES |
| SNDK 270917P01440000 | 1440.00 | 237.5 | 230.1 | 240.2 | 5 | 36 | 62.05% | |
| SNDK 270917P01320000 | 1320.00 | 184.28 | 174.7 | 189 | 98 | 36 | 62.22% | |
| SNDK 270917P03510000 | 3510.00 | 2154 | 1778 | 1798 | 1 | 35 | 54.88% | YES |
| SNDK 270917P02010000 | 2010.00 | 616.1 | 550.2 | 563.8 | 2 | 34 | 59.74% | YES |
| SNDK 270917P01370000 | 1370.00 | 231.16 | 194.5 | 211.5 | 1 | 34 | 62.10% | |
| SNDK 270917P01720000 | 1720.00 | 410 | 370.5 | 384.8 | 2 | 33 | 60.75% | |
| SNDK 270917P03310000 | 3310.00 | 2094 | 1713.7 | 1728.1 | 1 | 33 | 75.90% | YES |
| SNDK 270917P01390000 | 1390.00 | 242.9 | 205 | 218.3 | 8 | 32 | 62.03% | |
| SNDK 270917P01540000 | 1540.00 | 281.54 | 276.1 | 288.1 | 24 | 32 | 61.51% | |
| SNDK 270917P00860000 | 860.00 | 57.1 | 45 | 55 | 27 | 31 | 65.98% | |
| SNDK 270917P03250000 | 3250.00 | 1681.29 | 1542 | 1555.9 | 2 | 30 | 55.25% | YES |
| SNDK 270917P01680000 | 1680.00 | 355.29 | 348.7 | 361.8 | 10 | 29 | 60.90% | |
| SNDK 270917P02260000 | 2260.00 | 980.65 | 724 | 739.8 | 4 | 29 | 58.87% | YES |
| SNDK 270917P01620000 | 1620.00 | 386.2 | 316 | 329.4 | 2 | 28 | 61.12% | |
| SNDK 270917P02500000 | 2500.00 | 962.45 | 908.1 | 921.7 | 2 | 28 | 58.14% | YES |
| SNDK 270917P00550000 | 550.00 | 14.2 | 8.8 | 18.5 | 20 | 27 | 72.54% | |
| SNDK 270917P01340000 | 1340.00 | 188.2 | 182.9 | 197.1 | 42 | 25 | 62.14% | |
| SNDK 270917P01270000 | 1270.00 | 193.82 | 154.2 | 169.6 | 1 | 24 | 62.35% | |
| SNDK 270917P02090000 | 2090.00 | 692.6 | 604.7 | 618.4 | 2 | 24 | 59.52% | YES |
| SNDK 270917P01070000 | 1070.00 | 119.9 | 90.9 | 103.3 | 44 | 24 | 63.71% | |
| SNDK 270917P01760000 | 1760.00 | 431.4 | 393.2 | 407 | 1 | 24 | 60.52% | |
| SNDK 270917P01630000 | 1630.00 | 334 | 320.4 | 336.7 | 2 | 24 | 61.17% | |
| SNDK 270917P00990000 | 990.00 | 85.6 | 75.2 | 81.6 | 21 | 23 | 64.97% | |
| SNDK 270917P00610000 | 610.00 | 25.86 | 8.5 | 20.9 | 1 | 22 | 67.64% | |
| SNDK 270917P01660000 | 1660.00 | 396.9 | 336 | 351 | 2 | 22 | 60.86% | |
| SNDK 270917P01040000 | 1040.00 | 137.84 | 80.8 | 95 | 8 | 21 | 63.63% | |
| SNDK 270917P01240000 | 1240.00 | 188.43 | 145.6 | 158.3 | 1 | 21 | 62.74% | |
| SNDK 270917P01770000 | 1770.00 | 448.24 | 398.4 | 413.3 | 1 | 20 | 60.47% | |
| SNDK 270917P00540000 | 540.00 | 16.5 | 8.1 | 15.3 | 1 | 20 | 71.37% | |
| SNDK 270917P00820000 | 820.00 | 53.16 | 33.8 | 48.1 | 4 | 20 | 65.49% | |
| SNDK 270917P01220000 | 1220.00 | 163.3 | 136 | 151.2 | 18 | 19 | 62.59% | |
| SNDK 270917P00590000 | 590.00 | 28 | 9.8 | 17.5 | 1 | 19 | 68.51% | |
| SNDK 270917P03230000 | 3230.00 | 1734.5 | 1833.8 | 1849.4 | 1 | 19 | 104.14% | YES |
| SNDK 270917P01730000 | 1730.00 | 418 | 378.2 | 388.1 | 18 | 19 | 60.69% | |
| SNDK 270917P00870000 | 870.00 | 71.57 | 43.8 | 56.8 | 5 | 19 | 65.25% | |
| SNDK 270917P01690000 | 1690.00 | 402 | 355.1 | 367.6 | 1 | 19 | 60.95% | |
| SNDK 270917P03000000 | 3000.00 | 1385.2 | 1322 | 1342 | 2 | 18 | 56.83% | YES |
| SNDK 270917P01710000 | 1710.00 | 414.2 | 364.6 | 378.8 | 3 | 18 | 60.74% | |
| SNDK 270917P01550000 | 1550.00 | 355 | 280.3 | 294.6 | 13 | 17 | 61.53% | |
| SNDK 270917P01980000 | 1980.00 | 588 | 530.3 | 544.2 | 1 | 17 | 59.85% | YES |
| SNDK 270917P03180000 | 3180.00 | 1945.8 | 1788 | 1804.9 | 2 | 17 | 103.83% | YES |
| SNDK 270917P00560000 | 560.00 | 23.3 | 4.8 | 19.1 | 6 | 17 | 69.62% | |
| SNDK 270917P01520000 | 1520.00 | 274.6 | 264.4 | 277.8 | 16 | 16 | 61.40% | |
| SNDK 270917P01510000 | 1510.00 | 274.7 | 260.4 | 272.9 | 6 | 16 | 61.51% | |
| SNDK 270917P03150000 | 3150.00 | 1516.95 | 1454 | 1474 | 30 | 15 | 56.42% | YES |
| SNDK 270917P01160000 | 1160.00 | 451.5 | 186 | 200.3 | 14 | 15 | 78.93% | |
| SNDK 270917P01470000 | 1470.00 | 256.9 | 241.4 | 254 | 11 | 15 | 61.69% | |
| SNDK 270917P01890000 | 1890.00 | 490.3 | 472.3 | 486.6 | 1 | 15 | 60.16% | YES |
| SNDK 270917P02120000 | 2120.00 | 668.05 | 624 | 641 | 2 | 15 | 59.45% | YES |
| SNDK 270917P00670000 | 670.00 | 25.57 | 14 | 26.7 | 2 | 14 | 66.85% | |
| SNDK 270917P01600000 | 1600.00 | 319 | 304.4 | 318.7 | 1 | 14 | 61.09% | |
| SNDK 270917P01170000 | 1170.00 | 163 | 118.6 | 134 | 1 | 13 | 62.79% | |
| SNDK 270917P01010000 | 1010.00 | 109.65 | 76.2 | 87.3 | 1 | 13 | 64.32% | |
| SNDK 270917P01870000 | 1870.00 | 524.5 | 458 | 474.1 | 1 | 13 | 60.09% | YES |
| SNDK 270917P01180000 | 1180.00 | 198.9 | 122 | 137.4 | 1 | 13 | 62.76% | |
| SNDK 270917P03240000 | 3240.00 | 1806 | 1534 | 1554 | 1 | 13 | 56.09% | YES |
| SNDK 270917P00910000 | 910.00 | 73.7 | 51.7 | 64.6 | 1 | 13 | 64.89% | |
| SNDK 270917P02300000 | 2300.00 | 905.43 | 754 | 774 | 2 | 13 | 59.11% | YES |
| SNDK 270917P03350000 | 3350.00 | 2172 | 1942.5 | 1958 | 1 | 13 | 104.82% | YES |
| SNDK 270917P00890000 | 890.00 | 74.4 | 46.3 | 60.7 | 1 | 12 | 64.82% | |
| SNDK 270917P01130000 | 1130.00 | 135 | 107 | 121.1 | 2 | 12 | 63.14% | |
| SNDK 270917P01990000 | 1990.00 | 552.31 | 536 | 552 | 2 | 11 | 59.84% | YES |
| SNDK 270917P01060000 | 1060.00 | 109.3 | 91.8 | 100.5 | 3 | 11 | 64.28% | |
| SNDK 270917P01530000 | 1530.00 | 389.9 | 270.2 | 283.3 | 3 | 11 | 61.49% | |
| SNDK 270917P03020000 | 3020.00 | 1399.36 | 1340 | 1360 | 25 | 11 | 56.87% | YES |
| SNDK 270917P01670000 | 1670.00 | 417.8 | 342.2 | 356.6 | 5 | 11 | 60.89% | |
| SNDK 270917P01610000 | 1610.00 | 440 | 310.4 | 324.1 | 3 | 10 | 61.13% | |
| SNDK 270917P00730000 | 730.00 | 37.1 | 20.9 | 34.3 | 1 | 10 | 66.33% | |
| SNDK 270917P01420000 | 1420.00 | 267.48 | 220.1 | 231.5 | 1 | 10 | 62.08% | |
| SNDK 270917P01960000 | 1960.00 | 533.2 | 518 | 531.2 | 4 | 10 | 59.98% | YES |
| SNDK 270917P01750000 | 1750.00 | 400 | 388 | 399.8 | 1 | 10 | 60.50% | |
| SNDK 270917P01810000 | 1810.00 | 469 | 422 | 436.7 | 3 | 10 | 60.29% | YES |
| SNDK 270917P01190000 | 1190.00 | 173 | 127.4 | 140.7 | 1 | 9 | 62.93% | |
| SNDK 270917P00620000 | 620.00 | 17.73 | 9.3 | 20.4 | 6 | 9 | 66.84% | |
| SNDK 270917P03440000 | 3440.00 | 2208 | 1828.4 | 1842.8 | 1 | 9 | 75.74% | YES |
| SNDK 270917P00630000 | 630.00 | 27.21 | 10.2 | 23.3 | 5 | 8 | 67.63% | |
| SNDK 270917P00920000 | 920.00 | 64.65 | 57.9 | 66.7 | 1 | 8 | 65.55% | |
| SNDK 270917P02140000 | 2140.00 | 688.4 | 639.3 | 653.1 | 4 | 8 | 59.34% | YES |
| SNDK 270917P01740000 | 1740.00 | 425.75 | 382.1 | 397.9 | 2 | 8 | 60.82% | |
| SNDK 270917P00640000 | 640.00 | 39.85 | 11.7 | 25.5 | 4 | 8 | 68.26% | |
| SNDK 270917P01780000 | 1780.00 | 489.07 | 404.9 | 419.2 | 1 | 7 | 60.48% | |
| SNDK 270917P01020000 | 1020.00 | 135 | 77.4 | 89.8 | 1 | 7 | 64.04% | |
| SNDK 270917P01880000 | 1880.00 | 524.32 | 466.2 | 480.3 | 1 | 7 | 60.20% | YES |
| SNDK 270917P03280000 | 3280.00 | 2060 | 1689.2 | 1701.8 | 1 | 7 | 76.07% | YES |
| SNDK 270917P00570000 | 570.00 | 25.21 | 5.5 | 19.8 | 1 | 7 | 69.41% | |
| SNDK 270917P01210000 | 1210.00 | 287.64 | 137.3 | 147.6 | 2 | 7 | 63.16% | |
| SNDK 270917P01790000 | 1790.00 | 420 | 412.6 | 425.2 | 4 | 7 | 60.59% | YES |
| SNDK 270917P00660000 | 660.00 | 32.25 | 13 | 26.1 | 7 | 7 | 67.15% | |
| SNDK 270917P01840000 | 1840.00 | 513.2 | 441.2 | 455.3 | 2 | 7 | 60.30% | YES |
| SNDK 270917P03010000 | 3010.00 | 2003.33 | 1456.3 | 1468.9 | 1 | 6 | 76.40% | YES |
| SNDK 270917P01820000 | 1820.00 | 543.43 | 428 | 443.3 | 2 | 6 | 60.30% | YES |
| SNDK 270917P01860000 | 1860.00 | 899.25 | 572 | 585.8 | 5 | 6 | 77.83% | YES |
| SNDK 270917P00960000 | 960.00 | 73.5 | 61.2 | 75.3 | 26 | 6 | 64.23% | |
| SNDK 270917P01930000 | 1930.00 | 538.15 | 496 | 512.1 | 4 | 6 | 59.91% | YES |
| SNDK 270917P02160000 | 2160.00 | 699.6 | 652 | 669.1 | 6 | 6 | 59.31% | YES |
| SNDK 270917P00710000 | 710.00 | 28.02 | 21.2 | 30.2 | 2 | 6 | 66.93% | |
| SNDK 270917P00940000 | 940.00 | 84.32 | 60.5 | 69.8 | 1 | 6 | 64.86% | |
| SNDK 270917P00880000 | 880.00 | 100.2 | 44.4 | 58.7 | 2 | 6 | 64.90% | |
| SNDK 270917P00930000 | 930.00 | 97.2 | 56.2 | 68.7 | 2 | 6 | 64.75% | |
| SNDK 270917P03460000 | 3460.00 | 1786.57 | 1732 | 1752 | 10 | 6 | 55.04% | YES |
| SNDK 270917P01050000 | 1050.00 | 101.1 | 87.2 | 97.8 | 2 | 6 | 64.10% | |
| SNDK 270917P03330000 | 3330.00 | 2176 | 1733.2 | 1745.6 | 1 | 5 | 76.03% | YES |
| SNDK 270917P03400000 | 3400.00 | 2140.92 | 1987.3 | 2003.6 | 2 | 5 | 105.06% | YES |
| SNDK 270917P01430000 | 1430.00 | 257 | 222.2 | 236 | 1 | 5 | 61.82% | |
| SNDK 270917P01230000 | 1230.00 | 181.06 | 140 | 154.8 | 6 | 5 | 62.59% | |
| SNDK 270917P02440000 | 2440.00 | 1571.52 | 989.7 | 1004.1 | 1 | 5 | 76.98% | YES |
| SNDK 270917P00810000 | 810.00 | 69.38 | 32.2 | 46.6 | 1 | 5 | 65.62% | |
| SNDK 270917P03140000 | 3140.00 | 1510 | 1444.1 | 1464 | 1 | 4 | 56.24% | YES |
| SNDK 270917P02110000 | 2110.00 | 714.74 | 618.4 | 632.7 | 2 | 4 | 59.48% | YES |
| SNDK 270917P03420000 | 3420.00 | 2196 | 1810.7 | 1825.1 | 1 | 4 | 75.77% | YES |
| SNDK 270917P02700000 | 2700.00 | 1668 | 1198.1 | 1210.8 | 1 | 4 | 76.75% | YES |
| SNDK 270917P02710000 | 2710.00 | 1124.73 | 1077 | 1096 | 2 | 4 | 57.80% | YES |
| SNDK 270917P03470000 | 3470.00 | 1795.01 | 1742 | 1762 | 3 | 3 | 55.19% | YES |
| SNDK 270917P02860000 | 2860.00 | 1744 | 1328.4 | 1342.8 | 1 | 3 | 76.46% | YES |
| SNDK 270917P02320000 | 2320.00 | 1306.9 | 898 | 912.3 | 2 | 3 | 77.16% | YES |
| SNDK 270917P02040000 | 2040.00 | 624.3 | 570 | 584.7 | 2 | 3 | 59.67% | YES |
| SNDK 270917P03380000 | 3380.00 | 2180 | 1776 | 1789.6 | 2 | 3 | 75.86% | YES |
| SNDK 270917P00690000 | 690.00 | 42.43 | 16.2 | 28 | 2 | 3 | 66.31% | |
| SNDK 270917P01970000 | 1970.00 | 560 | 524.1 | 538 | 1 | 3 | 59.93% | YES |
| SNDK 270917P03190000 | 3190.00 | 2002 | 1610.9 | 1623.4 | 1 | 3 | 76.18% | YES |
| SNDK 270917P00970000 | 970.00 | 82.55 | 66.5 | 76.4 | 20 | 2 | 64.45% | |
| SNDK 270917P02520000 | 2520.00 | 1216.1 | 924 | 939.5 | 6 | 2 | 58.24% | YES |
| SNDK 270917P03320000 | 3320.00 | 1894 | 1606 | 1618.5 | 1 | 2 | 55.05% | YES |
| SNDK 270917P02360000 | 2360.00 | 1215 | 1083.7 | 1097.6 | 2 | 2 | 99.46% | YES |
| SNDK 270917P01920000 | 1920.00 | 995 | 740.9 | 754.9 | 1 | 2 | 97.35% | YES |
| SNDK 270917P01950000 | 1950.00 | 525.52 | 512.3 | 524.6 | 2 | 2 | 60.06% | YES |
| SNDK 270917P02050000 | 2050.00 | 631 | 578 | 591.1 | 2 | 2 | 59.70% | YES |
| SNDK 270917P03120000 | 3120.00 | 2176 | 1548.6 | 1563.1 | 1 | 2 | 76.14% | YES |
| SNDK 270917P03390000 | 3390.00 | 2164 | 1784.1 | 1798.5 | 1 | 2 | 75.80% | YES |
| SNDK 270917P02790000 | 2790.00 | 1725 | 1271.9 | 1284.6 | 3 | 2 | 76.65% | YES |
| SNDK 270917P03200000 | 3200.00 | 1721.77 | 1498 | 1518 | 2 | 2 | 56.17% | YES |
| SNDK 270917P03170000 | 3170.00 | 1534.08 | 1472 | 1484.9 | 4 | 1 | 55.72% | YES |
| SNDK 270917P03160000 | 3160.00 | 1712 | 1770 | 1786.4 | 1 | 1 | 103.68% | YES |
| SNDK 270917P03300000 | 3300.00 | 1811.99 | 1588 | 1600.6 | 2 | 1 | 55.14% | YES |
| SNDK 270917P03410000 | 3410.00 | 2158 | 1997.1 | 2012.8 | 1 | 1 | 105.17% | YES |
| SNDK 270917P02940000 | 2940.00 | 1602.6 | 1576 | 1590.3 | 0 | 1 | 102.50% | YES |
| SNDK 270917P02030000 | 2030.00 | 939.9 | 823.4 | 837.8 | 0 | 1 | 97.89% | YES |
| SNDK 270917P02540000 | 2540.00 | 1040.7 | 938 | 954 | 2 | 1 | 57.93% | YES |
| SNDK 270917P03110000 | 3110.00 | 1828 | 1726.6 | 1740.9 | 1 | 1 | 103.44% | YES |
| SNDK 270917P03060000 | 3060.00 | 1650 | 1682.1 | 1696.4 | 0 | 1 | 103.17% | YES |
| SNDK 270917P02760000 | 2760.00 | 1666 | 1419.4 | 1433.7 | 1 | 1 | 101.54% | YES |
| SNDK 270917P03370000 | 3370.00 | 2076.39 | 1960 | 1976.8 | 0 | 1 | 104.93% | YES |
| SNDK 270917P03030000 | 3030.00 | 1542 | 1655.4 | 1669.2 | 1 | 1 | 102.95% | YES |
| SNDK 270917P02810000 | 2810.00 | 1338 | 1160.2 | 1180 | 0 | 1 | 57.53% | YES |
| SNDK 270917P03270000 | 3270.00 | 1842.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P03090000 | 3090.00 | 1672 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02600000 | 2600.00 | 1300.44 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P01140000 | 1140.00 | 258 | 0 | 0 | 2 | 0 | 6.25% | |
| SNDK 270917P02060000 | 2060.00 | 794.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02720000 | 2720.00 | 1367.66 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 270917P02740000 | 2740.00 | 1149.94 | 1103.1 | 1122 | 3 | 0 | 57.90% | YES |
| SNDK 270917P02400000 | 2400.00 | 1330.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P02420000 | 2420.00 | 1340 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02080000 | 2080.00 | 845.7 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 270917P03050000 | 3050.00 | 1553.55 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P01940000 | 1940.00 | 776.94 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P03520000 | 3520.00 | 2088.35 | 0 | 0 | 184 | 0 | 0.00% | YES |
| SNDK 270917P02750000 | 2750.00 | 1389.65 | 0 | 0 | 6 | 0 | 0.00% | YES |
| SNDK 270917P02070000 | 2070.00 | 1104 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02460000 | 2460.00 | 1236 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P03430000 | 3430.00 | 1984 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P03290000 | 3290.00 | 1861.56 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P02620000 | 2620.00 | 1430.33 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P02730000 | 2730.00 | 1406.66 | 0 | 0 | 120 | 0 | 0.00% | YES |
| SNDK 270917P03260000 | 3260.00 | 1800 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02830000 | 2830.00 | 1497.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02280000 | 2280.00 | 997.31 | 0 | 0 | 52 | 0 | 0.00% | YES |
| SNDK 270917P02770000 | 2770.00 | 1413.95 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P02980000 | 2980.00 | 1613.53 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270917P02560000 | 2560.00 | 1232.15 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SNDK 270917P03210000 | 3210.00 | 1778.38 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SNDK 270917P02340000 | 2340.00 | 1065.95 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SNDK 270917P03450000 | 3450.00 | 2088 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SNDK 270917P02960000 | 2960.00 | 1880 | 1412.3 | 1426.7 | 1 | 0 | 76.34% | YES |
| SNDK 270917P02380000 | 2380.00 | 1078.36 | 0 | 0 | 4 | 0 | 0.00% | YES |
This page displays the full SNDK options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
