Explore strikes, OI, IV and strategy data for SNDK.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK280121C00045000 | 10/9 9:30 AM | 45.00 | 96.10 | 178.5 | 183 | 0.00 | 0.00% | 1 | 21 | 100.21% | Yes |
| SNDK280121C00050000 | 10/9 3:56 PM | 50.00 | 92.40 | 174.5 | 179 | 0.00 | 0.00% | 5 | 6 | 96.84% | Yes |
| SNDK280121C00055000 | 10/16 1:02 PM | 55.00 | 104.01 | 171 | 175.5 | 0.00 | 0.00% | 2 | 2 | 95.33% | Yes |
| SNDK280121C00060000 | 10/6 3:26 PM | 60.00 | 81.50 | 168 | 172.5 | 0.00 | 0.00% | 6 | 6 | 95.18% | Yes |
| SNDK280121C00065000 | 10/3 3:51 PM | 65.00 | 81.09 | 164.5 | 169 | 0.00 | 0.00% | 1 | 1 | 93.44% | Yes |
| SNDK280121C00070000 | 9/22 10:50 AM | 70.00 | 53.45 | 0 | 0 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| SNDK280121C00075000 | 10/28 2:35 PM | 75.00 | 121.29 | 158 | 162.5 | 0.00 | 0.00% | 0 | 2 | 91.12% | Yes |
| SNDK280121C00080000 | 9/25 12:10 PM | 80.00 | 46.36 | 129 | 133.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SNDK280121C00085000 | 10/10 1:58 PM | 85.00 | 66.30 | 152 | 156.5 | 0.00 | 0.00% | 1 | 1 | 89.59% | Yes |
| SNDK280121C00090000 | 10/14 9:53 AM | 90.00 | 66.75 | 149.5 | 154 | 0.00 | 0.00% | 13 | 25 | 89.64% | Yes |
| SNDK280121C00095000 | 10/15 11:15 AM | 95.00 | 81.99 | 146.5 | 151 | 0.00 | 0.00% | 0 | 1 | 88.65% | Yes |
| SNDK280121C00100000 | 11/4 11:09 AM | 100.00 | 128.50 | 144.5 | 148.5 | 0.00 | 0.00% | 2 | 33 | 88.89% | Yes |
| SNDK280121C00105000 | 11/5 2:37 PM | 105.00 | 144.40 | 142 | 146 | 61.89 | 75.01% | 1 | 5 | 88.59% | Yes |
| SNDK280121C00110000 | 10/6 10:49 AM | 110.00 | 57.50 | 139.5 | 143.5 | 0.00 | 0.00% | 1 | 3 | 88.20% | Yes |
| SNDK280121C00115000 | 10/21 2:30 PM | 115.00 | 80.00 | 136.5 | 141 | 0.00 | 0.00% | 1 | 7 | 87.36% | Yes |
| SNDK280121C00120000 | 11/4 9:36 AM | 120.00 | 113.71 | 135 | 139 | 0.00 | 0.00% | 20 | 20 | 87.93% | Yes |
| SNDK280121C00125000 | 11/3 12:07 PM | 125.00 | 119.79 | 132 | 137 | 0.00 | 0.00% | 1 | 36 | 87.33% | Yes |
| SNDK280121C00130000 | 10/27 10:43 AM | 130.00 | 102.28 | 130 | 134.5 | 0.00 | 0.00% | 1 | 12 | 87.03% | Yes |
| SNDK280121C00135000 | 11/5 9:41 AM | 135.00 | 124.81 | 128.5 | 132.5 | 35.81 | 40.24% | 4 | 4 | 87.32% | Yes |
| SNDK280121C00140000 | 10/29 2:32 PM | 140.00 | 115.00 | 126 | 130.5 | 0.00 | 0.00% | 1 | 19 | 86.89% | Yes |
| SNDK280121C00145000 | 10/29 3:06 PM | 145.00 | 116.25 | 125 | 128.5 | 0.00 | 0.00% | 1 | 15 | 87.34% | Yes |
| SNDK280121C00150000 | 11/3 10:06 AM | 150.00 | 105.50 | 123 | 127 | 0.00 | 0.00% | 1 | 4 | 87.41% | Yes |
| SNDK280121C00155000 | 11/4 9:30 AM | 155.00 | 99.17 | 121 | 125 | 0.00 | 0.00% | 1 | 8 | 87.13% | Yes |
| SNDK280121C00160000 | 10/27 10:43 AM | 160.00 | 92.00 | 118.5 | 123.5 | 0.00 | 0.00% | 1 | 13 | 86.81% | Yes |
| SNDK280121C00165000 | 10/29 3:31 PM | 165.00 | 109.23 | 117 | 121.5 | 0.00 | 0.00% | 2 | 21 | 86.73% | Yes |
| SNDK280121C00170000 | 10/29 11:53 AM | 170.00 | 100.23 | 115.5 | 120 | 0.00 | 0.00% | 9 | 11 | 86.88% | Yes |
| SNDK280121C00175000 | 10/14 9:30 AM | 175.00 | 42.40 | 114 | 118.5 | 0.00 | 0.00% | 0 | 1 | 86.99% | Yes |
| SNDK280121C00180000 | 11/5 1:18 PM | 180.00 | 116.00 | 113 | 116.7 | 32.50 | 38.92% | 5 | 15 | 87.15% | Yes |
| SNDK280121C00185000 | 10/29 11:53 AM | 185.00 | 95.43 | 111.5 | 115.1 | 0.00 | 0.00% | 9 | 2 | 87.11% | Yes |
| SNDK280121C00190000 | 11/4 10:59 AM | 190.00 | 97.80 | 110 | 113.6 | 0.00 | 0.00% | 2 | 11 | 87.09% | Yes |
| SNDK280121C00195000 | 11/4 9:30 AM | 195.00 | 88.95 | 108.5 | 112.1 | 0.00 | 0.00% | 1 | 5 | 87.03% | Yes |
| SNDK280121C00200000 | 11/4 9:47 AM | 200.00 | 92.50 | 107 | 111 | 0.00 | 0.00% | 2 | 11 | 87.15% | Yes |
| SNDK280121C00210000 | 11/5 1:03 PM | 210.00 | 105.51 | 104.5 | 108 | 15.51 | 17.23% | 2 | 16 | 87.12% | Yes |
| SNDK280121C00220000 | 11/5 1:34 PM | 220.00 | 105.10 | 102 | 105.5 | 14.10 | 15.49% | 1 | 7 | 87.22% | No |
| SNDK280121C00250000 | 11/5 9:40 AM | 250.00 | 90.00 | 94.5 | 98.5 | 9.98 | 12.47% | 1 | 13 | 87.14% | No |
| SNDK280121C00270000 | 10/30 9:36 AM | 270.00 | 76.00 | 90 | 94.3 | 0.00 | 0.00% | 10 | 40 | 87.09% | No |
| SNDK280121C00300000 | 11/5 2:20 PM | 300.00 | 86.50 | 84.5 | 88.5 | 15.50 | 21.83% | 57 | 30 | 87.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SNDK280121P00045000 | 10/30 2:30 PM | 45.00 | 6.30 | 4.8 | 5.8 | 0.00 | 0.00% | 3 | 6 | 83.67% | No |
| SNDK280121P00050000 | 10/6 12:50 PM | 50.00 | 8.30 | 3 | 8 | 0.00 | 0.00% | 0 | 1 | 78.90% | No |
| SNDK280121P00055000 | 10/10 1:31 PM | 55.00 | 10.80 | 4 | 9 | 0.00 | 0.00% | 0 | 2 | 77.67% | No |
| SNDK280121P00060000 | 10/10 2:18 PM | 60.00 | 12.50 | 5.5 | 10.5 | 0.00 | 0.00% | 0 | 2 | 77.93% | No |
| SNDK280121P00065000 | 10/21 11:05 AM | 65.00 | 13.90 | 6.5 | 11.5 | 0.00 | 0.00% | 0 | 1 | 76.32% | No |
| SNDK280121P00070000 | 10/27 3:15 PM | 70.00 | 14.20 | 8 | 13 | 0.00 | 0.00% | 2 | 3 | 76.02% | No |
| SNDK280121P00075000 | 11/4 11:02 AM | 75.00 | 14.10 | 10 | 14.5 | 0.00 | 0.00% | 2 | 3 | 76.10% | No |
| SNDK280121P00085000 | 11/3 10:02 AM | 85.00 | 16.20 | 13 | 18 | 0.00 | 0.00% | 3 | 5 | 75.04% | No |
| SNDK280121P00095000 | 11/3 10:02 AM | 95.00 | 20.30 | 16.5 | 21.5 | 0.00 | 0.00% | 3 | 4 | 73.97% | No |
| SNDK280121P00100000 | 11/3 12:07 PM | 100.00 | 22.30 | 19 | 23.5 | 0.00 | 0.00% | 1 | 16 | 74.14% | No |
| SNDK280121P00105000 | 11/5 2:22 PM | 105.00 | 25.00 | 21.7 | 25.5 | -4.62 | -15.60% | 1 | 2 | 74.31% | No |
| SNDK280121P00110000 | 10/28 1:55 PM | 110.00 | 32.30 | 23 | 28 | 0.00 | 0.00% | 0 | 10 | 73.64% | No |
| SNDK280121P00115000 | 10/16 10:11 AM | 115.00 | 38.50 | 25.5 | 30.5 | 0.00 | 0.00% | 1 | 1 | 73.79% | No |
| SNDK280121P00120000 | 10/29 9:52 AM | 120.00 | 36.00 | 28 | 33 | 0.00 | 0.00% | 1 | 2 | 73.81% | No |
| SNDK280121P00125000 | 10/16 10:13 AM | 125.00 | 44.00 | 30.5 | 35.5 | 0.00 | 0.00% | 1 | 2 | 73.73% | No |
| SNDK280121P00130000 | 10/6 1:53 PM | 130.00 | 49.01 | 34.5 | 38 | 0.00 | 0.00% | 1 | 2 | 74.54% | No |
| SNDK280121P00140000 | 11/4 9:58 AM | 140.00 | 45.10 | 38.5 | 43 | 0.00 | 0.00% | 5 | 5 | 73.31% | No |
| SNDK280121P00145000 | 10/28 1:55 PM | 145.00 | 52.40 | 41.5 | 46 | 0.00 | 0.00% | 10 | 11 | 73.53% | No |
| SNDK280121P00160000 | 10/29 11:45 AM | 160.00 | 58.99 | 50 | 55 | 0.00 | 0.00% | 2 | 0 | 73.43% | No |
| SNDK280121P00165000 | 10/7 9:47 AM | 165.00 | 73.80 | 53 | 58 | 0.00 | 0.00% | 3 | 1 | 73.37% | No |
| SNDK280121P00185000 | 10/27 12:38 PM | 185.00 | 77.28 | 66 | 70.5 | 0.00 | 0.00% | 3 | 2 | 73.39% | No |
| SNDK280121P00195000 | 11/5 9:44 AM | 195.00 | 76.40 | 72.5 | 77 | -5.10 | -6.26% | 4 | 2 | 73.25% | No |
| SNDK280121P00200000 | 11/4 9:47 AM | 200.00 | 83.25 | 76 | 80.5 | 0.00 | 0.00% | 2 | 4 | 73.36% | No |
| SNDK280121P00270000 | 10/29 11:24 AM | 270.00 | 135.00 | 126 | 131 | 0.00 | 0.00% | 20 | 11 | 72.63% | Yes |
