Sandisk (SNDK) Options Chain
NASDAQ: SNDKTechnologyElectronic ComponentsUSD
1,581.82-27.64 (-1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Expiration date
- Expiration
- Jun 16, 2028
- Days to expiration
- 614
- Share price
- $1,581.82
- Put/call ratio (OI)
- 1.34
- Put/call ratio (volume)
- 1.00
- Expected move
- ±$1,267.69
- Open interest (C / P)
- 13.50K / 18.06K
SNDK options summary
The SNDK options chain for the June 16, 2028 expiration lists 318 call and 314 put contracts, with 614 days until expiration. Open interest stands at 13,500 calls and 18,058 puts, a put/call ratio of 1.34, which is more bearish, with puts outnumbering calls. At-the-money implied volatility near the $1,580.00 strike is 61.8%, which implies the market expects a move of about ±$1,267.69 (80.1%) in Sandisk stock by expiration.
The most open interest sits at the $3,510.00 call (392 contracts) and the $1,600.00 put (754 contracts).
Summary generated from market data by MetaCap's automated system. Methodology
SNDK options chain · June 16, 2028
| Calls | Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Last | Bid | Ask | Strike | Bid | Ask | Last | |||||
| 1,486.00 | 0.00 | 0.00 | 280.00 | 0.00 | 9.80 | 4.20 | |||||
| 1,305.09 | 1,316.00 | 1,336.00 | 290.00 | 0.15 | 13.10 | 7.70 | |||||
| 1,288.00 | 0.00 | 0.00 | 300.00 | 0.10 | 13.50 | 7.50 | |||||
| 1,528.00 | 1,220.00 | 1,240.00 | 310.00 | 0.30 | 13.80 | 14.00 | |||||
| 1,374.00 | 0.00 | 0.00 | 320.00 | 0.85 | 14.10 | 24.05 | |||||
| 1,372.00 | 0.00 | 0.00 | 330.00 | 1.45 | 14.40 | 14.80 | |||||
| 1,152.00 | 1,274.00 | 1,292.00 | 340.00 | 1.95 | 19.70 | 14.05 | |||||
| 1,421.33 | 1,264.00 | 1,284.00 | 350.00 | 2.60 | 14.00 | 21.00 | |||||
| 1,290.00 | 0.00 | 0.00 | 360.00 | 6.00 | 15.30 | 21.00 | |||||
| 1,254.00 | 0.00 | 0.00 | 370.00 | 3.90 | 15.60 | 8.24 | |||||
| 1,256.00 | 0.00 | 0.00 | 380.00 | 0.05 | 16.20 | 34.70 | |||||
| 1,396.00 | 0.00 | 0.00 | 390.00 | 0.45 | 17.00 | 42.12 | |||||
| 1,325.57 | 0.00 | 0.00 | 400.00 | 1.30 | 17.80 | 19.00 | |||||
| 1,456.00 | 0.00 | 0.00 | 410.00 | 0.00 | 0.00 | 52.35 | |||||
| 1,708.00 | 1,332.00 | 1,350.00 | 420.00 | 3.20 | 19.60 | 25.40 | |||||
| 1,008.00 | 0.00 | 0.00 | 430.00 | 9.00 | 24.00 | 30.50 | |||||
| 1,088.00 | 1,362.00 | 1,382.00 | 440.00 | 5.20 | 19.50 | 14.20 | |||||
| 955.46 | 1,356.00 | 1,374.00 | 450.00 | 7.30 | 20.30 | 26.20 | |||||
| 1,350.00 | 0.00 | 0.00 | 460.00 | 12.50 | 26.00 | 40.80 | |||||
| 1,096.00 | 1,164.00 | 1,184.00 | 470.00 | 10.80 | 28.00 | 35.19 | |||||
| 1,076.00 | 1,334.00 | 1,354.00 | 480.00 | 9.50 | 28.00 | 17.03 | |||||
| 1,266.02 | 0.00 | 0.00 | 490.00 | 10.00 | 30.00 | 17.86 | |||||
| 1,261.66 | 0.00 | 0.00 | 500.00 | 16.00 | 26.70 | 22.22 | |||||
| 1,812.00 | 1,290.00 | 1,308.00 | 510.00 | 12.10 | 32.00 | 32.20 | |||||
| 1,345.00 | 1,124.00 | 1,144.00 | 520.00 | 14.00 | 34.00 | 53.30 | |||||
| 1,088.32 | 1,116.00 | 1,136.00 | 530.00 | 16.00 | 36.00 | 22.40 | |||||
| 1,048.00 | 1,292.00 | 1,312.00 | 540.00 | 0.00 | 0.00 | 92.61 | |||||
| 901.00 | 0.00 | 0.00 | 550.00 | 18.00 | 38.00 | 30.35 | |||||
| 1,236.00 | 1,058.00 | 1,078.00 | 560.00 | 23.70 | 35.40 | 49.40 | |||||
| 1,360.00 | 0.00 | 0.00 | 570.00 | 29.00 | 37.10 | 28.75 | |||||
| 1,208.00 | 0.00 | 0.00 | 580.00 | 24.00 | 40.20 | 36.17 | |||||
| 1,256.15 | 1,072.00 | 1,090.00 | 590.00 | 26.00 | 41.90 | 37.74 | |||||
| 1,102.00 | 1,064.00 | 1,084.00 | 600.00 | 28.00 | 46.00 | 32.90 | |||||
| 1,150.85 | 0.00 | 0.00 | 610.00 | 30.00 | 46.60 | 34.00 | |||||
| 1,304.00 | 0.00 | 0.00 | 620.00 | 32.00 | 50.00 | 65.15 | |||||
| 1,022.00 | 1,042.00 | 1,060.00 | 630.00 | 34.00 | 49.00 | 66.00 | |||||
| 1,213.15 | 1,012.00 | 1,032.00 | 640.00 | 36.00 | 50.80 | 62.29 | |||||
| 1,168.00 | 1,026.00 | 1,046.00 | 650.00 | 42.60 | 51.90 | 53.00 | |||||
| 1,580.00 | 1,228.00 | 1,246.00 | 660.00 | 43.80 | 55.50 | 48.40 | |||||
| 998.00 | 1,012.00 | 1,032.00 | 670.00 | 46.40 | 54.90 | 44.02 | |||||
| 1,572.00 | 1,220.00 | 1,238.00 | 680.00 | 44.00 | 62.00 | 45.63 | |||||
| 1,018.15 | 998.00 | 1,018.00 | 690.00 | 50.80 | 60.00 | 47.31 | |||||
| 1,038.00 | 992.00 | 1,010.00 | 700.00 | 53.10 | 61.00 | 56.50 | |||||
| 1,099.35 | 0.00 | 0.00 | 710.00 | 55.20 | 63.60 | 52.00 | |||||
| 1,268.00 | 0.00 | 0.00 | 720.00 | 52.00 | 67.90 | 98.60 | |||||
| 1,201.40 | 970.00 | 990.00 | 730.00 | 54.00 | 70.30 | 56.90 | |||||
| 945.00 | 964.00 | 982.00 | 740.00 | 58.00 | 76.00 | 58.10 | |||||
| 1,266.00 | 0.00 | 0.00 | 750.00 | 60.00 | 74.00 | 62.50 | |||||
| 1,242.00 | 0.00 | 0.00 | 760.00 | 62.00 | 80.00 | 102.00 | |||||
| 914.00 | 944.00 | 962.00 | 770.00 | 64.00 | 82.80 | 102.35 | |||||
| 932.00 | 938.00 | 956.00 | 780.00 | 0.00 | 0.00 | 189.50 | |||||
| 1,170.00 | 0.00 | 0.00 | 790.00 | 73.40 | 83.50 | 78.00 | |||||
| 1,135.00 | 924.00 | 942.00 | 800.00 | 77.10 | 87.20 | 80.20 | |||||
| 1,212.00 | 0.00 | 0.00 | 810.00 | 78.70 | 90.80 | 105.60 | |||||
| 923.79 | 910.00 | 930.00 | 820.00 | 134.00 | 154.00 | 319.50 | |||||
| 912.00 | 904.00 | 924.00 | 830.00 | 81.40 | 100.00 | 82.80 | |||||
| 890.00 | 898.00 | 916.00 | 840.00 | 0.00 | 0.00 | 202.20 | |||||
| 1,034.40 | 892.00 | 910.00 | 850.00 | 86.00 | 104.00 | 83.20 | |||||
| 950.00 | 1,100.00 | 1,118.00 | 860.00 | 90.00 | 108.00 | 123.97 | |||||
| 1,116.00 | 0.00 | 0.00 | 870.00 | 0.00 | 0.00 | 291.80 | |||||
| 1,015.31 | 872.00 | 892.00 | 880.00 | 97.50 | 114.00 | 102.29 | |||||
| 1,120.00 | 866.00 | 886.00 | 890.00 | 100.00 | 118.00 | 93.00 | |||||
| 1,147.54 | 860.00 | 880.00 | 900.00 | 103.70 | 120.00 | 102.22 | |||||
| 948.69 | 854.00 | 874.00 | 910.00 | 106.00 | 124.00 | 228.00 | |||||
| 1,156.00 | 848.00 | 868.00 | 920.00 | 108.00 | 128.00 | 179.71 | |||||
| 1,190.49 | 842.00 | 862.00 | 930.00 | 112.00 | 130.00 | 237.70 | |||||
| 1,146.95 | 836.00 | 856.00 | 940.00 | 116.00 | 134.00 | 108.27 | |||||
| 856.00 | 830.00 | 850.00 | 950.00 | 119.70 | 138.00 | 125.41 | |||||
| 887.06 | 824.00 | 844.00 | 960.00 | 122.00 | 140.00 | 212.60 | |||||
| 1,068.00 | 0.00 | 0.00 | 970.00 | 126.00 | 144.00 | 258.90 | |||||
| 860.67 | 814.00 | 832.00 | 980.00 | 130.00 | 148.00 | 120.55 | |||||
| 856.32 | 808.00 | 826.00 | 990.00 | 134.00 | 150.80 | 205.80 | |||||
| 1,153.00 | 802.00 | 822.00 | 1,000.00 | 136.90 | 156.00 | 143.30 | |||||
| 1,147.00 | 796.00 | 816.00 | 1,010.00 | 142.10 | 156.20 | 147.00 | |||||
| 1,116.00 | 0.00 | 0.00 | 1,020.00 | 144.50 | 161.80 | 218.33 | |||||
| 814.00 | 786.00 | 804.00 | 1,030.00 | 148.00 | 166.00 | 143.10 | |||||
| 952.00 | 780.00 | 800.00 | 1,040.00 | 152.00 | 170.00 | 170.11 | |||||
| 1,065.55 | 774.00 | 794.00 | 1,050.00 | 156.00 | 174.00 | 142.40 | |||||
| 990.00 | 0.00 | 0.00 | 1,060.00 | 160.00 | 178.00 | 176.62 | |||||
| 932.00 | 764.00 | 784.00 | 1,070.00 | 164.00 | 182.00 | 209.97 | |||||
| 1,072.00 | 0.00 | 0.00 | 1,080.00 | 168.00 | 186.00 | 184.43 | |||||
| 1,092.50 | 754.00 | 772.00 | 1,090.00 | 172.00 | 190.00 | 166.89 | |||||
| 977.50 | 748.00 | 768.00 | 1,100.00 | 176.00 | 194.00 | 181.75 | |||||
| 1,086.50 | 742.00 | 762.00 | 1,110.00 | 180.00 | 198.00 | 248.00 | |||||
| 1,530.00 | 787.90 | 806.00 | 1,120.00 | 184.00 | 204.00 | 227.37 | |||||
| 982.00 | 0.00 | 0.00 | 1,130.00 | 188.00 | 208.00 | 232.83 | |||||
| 863.10 | 728.00 | 748.00 | 1,140.00 | 192.00 | 212.00 | 237.17 | |||||
| 955.97 | 722.00 | 742.00 | 1,150.00 | 196.00 | 216.00 | 242.07 | |||||
| 810.00 | 718.00 | 736.00 | 1,160.00 | 202.00 | 220.00 | 237.10 | |||||
| 957.01 | 0.00 | 0.00 | 1,170.00 | 206.00 | 224.00 | 246.50 | |||||
| 746.00 | 0.00 | 0.00 | 1,180.00 | 210.00 | 228.00 | 243.90 | |||||
| 960.00 | 0.00 | 0.00 | 1,190.00 | 214.00 | 234.00 | 299.20 | |||||
| 866.21 | 698.00 | 718.00 | 1,200.00 | 220.00 | 238.00 | 217.00 | |||||
| 860.00 | 694.00 | 712.00 | 1,210.00 | 224.00 | 244.00 | 268.00 | |||||
| 865.56 | 0.00 | 0.00 | 1,220.00 | 228.00 | 248.00 | 258.71 | |||||
| 956.00 | 0.00 | 0.00 | 1,230.00 | 234.00 | 252.00 | 275.40 | |||||
| 768.00 | 680.00 | 698.00 | 1,240.00 | 238.00 | 258.00 | 288.70 | |||||
| 830.90 | 674.00 | 694.00 | 1,250.00 | 242.00 | 262.00 | 286.90 | |||||
| 857.00 | 0.00 | 0.00 | 1,260.00 | 248.00 | 266.00 | 229.30 | |||||
| 671.99 | 906.00 | 926.00 | 1,270.00 | 252.00 | 272.00 | 283.95 | |||||
| 861.74 | 0.00 | 0.00 | 1,280.00 | 258.00 | 276.00 | 266.90 | |||||
| 679.00 | 656.00 | 676.00 | 1,290.00 | 262.00 | 282.00 | 244.40 | |||||
| 865.00 | 0.00 | 0.00 | 1,300.00 | 268.00 | 286.00 | 246.40 | |||||
| 803.50 | 648.00 | 668.00 | 1,310.00 | 272.00 | 292.00 | 300.87 | |||||
| 798.50 | 644.00 | 662.00 | 1,320.00 | 278.00 | 296.00 | 253.00 | |||||
| 848.87 | 640.00 | 658.00 | 1,330.00 | 282.00 | 302.00 | 263.30 | |||||
| 840.36 | 0.00 | 0.00 | 1,340.00 | 288.00 | 306.00 | 268.87 | |||||
| 973.00 | 630.00 | 650.00 | 1,350.00 | 294.00 | 312.00 | 299.10 | |||||
| 732.00 | 626.00 | 646.00 | 1,360.00 | 298.00 | 318.00 | 323.50 | |||||
| 932.00 | 0.00 | 0.00 | 1,370.00 | 302.00 | 322.00 | 312.48 | |||||
| 797.94 | 618.00 | 638.00 | 1,380.00 | 308.00 | 328.00 | 287.67 | |||||
| 828.86 | 0.00 | 0.00 | 1,390.00 | 314.00 | 334.00 | 289.40 | |||||
| 669.22 | 610.00 | 630.00 | 1,400.00 | 319.40 | 338.00 | 294.47 | |||||
| 683.33 | 606.00 | 626.00 | 1,410.00 | 324.00 | 344.00 | 361.00 | |||||
| 609.96 | 0.00 | 0.00 | 1,420.00 | 330.00 | 350.00 | 299.20 | |||||
| 669.30 | 598.00 | 618.00 | 1,430.00 | 0.00 | 0.00 | 530.68 | |||||
| 675.80 | 594.00 | 614.00 | 1,440.00 | 340.00 | 360.00 | 437.57 | |||||
| 672.00 | 590.00 | 610.00 | 1,450.00 | 346.00 | 366.00 | 319.40 | |||||
| 658.01 | 586.00 | 606.00 | 1,460.00 | 352.00 | 372.00 | 348.00 | |||||
| 602.20 | 582.00 | 602.00 | 1,470.00 | 358.00 | 378.00 | 500.05 | |||||
| 964.00 | 0.00 | 0.00 | 1,480.00 | 364.00 | 384.00 | 371.70 | |||||
| 864.89 | 576.00 | 594.00 | 1,490.00 | 370.00 | 388.00 | 472.30 | |||||
| 623.00 | 572.00 | 590.00 | 1,500.00 | 376.00 | 394.00 | 366.51 | |||||
| 802.42 | 568.00 | 588.00 | 1,510.00 | 380.00 | 400.00 | 524.70 | |||||
| 777.00 | 564.00 | 584.00 | 1,520.00 | 386.00 | 406.00 | 391.60 | |||||
| 676.80 | 560.00 | 580.00 | 1,530.00 | 392.00 | 412.00 | 443.90 | |||||
| 722.51 | 556.00 | 576.00 | 1,540.00 | 398.00 | 418.00 | 402.00 | |||||
| 776.84 | 554.00 | 572.00 | 1,550.00 | 404.00 | 424.00 | 453.00 | |||||
| 757.80 | 0.00 | 0.00 | 1,560.00 | 410.00 | 430.00 | 452.70 | |||||
| 700.00 | 546.00 | 566.00 | 1,570.00 | 416.00 | 436.00 | 463.12 | |||||
| 620.96 | 542.00 | 562.00 | 1,580.00 | 422.00 | 442.00 | 468.80 | |||||
| 797.03 | 0.00 | 0.00 | 1,590.00 | 428.00 | 448.00 | 514.10 | |||||
| 584.70 | 536.00 | 556.00 | 1,600.00 | 434.00 | 454.00 | 425.65 | |||||
| 560.80 | 532.00 | 552.00 | 1,610.00 | 0.00 | 0.00 | 652.40 | |||||
| 580.10 | 528.00 | 548.00 | 1,620.00 | 446.00 | 466.00 | 455.59 | |||||
| 870.68 | 526.00 | 546.00 | 1,630.00 | 452.00 | 472.00 | 606.10 | |||||
| 618.35 | 522.00 | 542.00 | 1,640.00 | 458.00 | 478.00 | 549.50 | |||||
| 567.10 | 518.00 | 538.00 | 1,650.00 | 464.00 | 484.00 | 515.18 | |||||
| 755.36 | 516.00 | 536.00 | 1,660.00 | 472.00 | 492.00 | 538.44 | |||||
| 535.00 | 512.00 | 532.00 | 1,670.00 | 0.00 | 0.00 | 673.21 | |||||
| 559.00 | 510.00 | 528.00 | 1,680.00 | 484.00 | 504.00 | 516.81 | |||||
| 610.98 | 506.00 | 526.00 | 1,690.00 | 490.00 | 510.00 | 452.30 | |||||
| 669.05 | 502.00 | 522.00 | 1,700.00 | 496.00 | 516.00 | 499.70 | |||||
| 885.03 | 0.00 | 0.00 | 1,710.00 | 504.00 | 522.00 | 511.00 | |||||
| 1,486.00 | 599.60 | 616.00 | 1,720.00 | 510.00 | 530.00 | 514.20 | |||||
| 592.73 | 494.00 | 514.00 | 1,730.00 | 516.00 | 536.00 | 484.18 | |||||
| 709.00 | 490.00 | 510.00 | 1,740.00 | 522.00 | 542.00 | 745.28 | |||||
| 705.70 | 488.00 | 508.00 | 1,750.00 | 530.00 | 548.00 | 533.38 | |||||
| 879.85 | 0.00 | 0.00 | 1,760.00 | 536.00 | 556.00 | 553.50 | |||||
| 756.34 | 0.00 | 0.00 | 1,770.00 | 542.00 | 562.00 | 682.74 | |||||
| 568.00 | 478.00 | 498.00 | 1,780.00 | 549.30 | 568.00 | 747.00 | |||||
| 544.05 | 476.00 | 496.00 | 1,790.00 | 556.00 | 576.00 | 557.69 | |||||
| 500.58 | 472.00 | 492.00 | 1,800.00 | 562.00 | 582.00 | 563.20 | |||||
| 518.99 | 470.00 | 490.00 | 1,810.00 | 568.00 | 588.00 | 555.42 | |||||
| 513.65 | 0.00 | 0.00 | 1,820.00 | 576.00 | 594.00 | 587.72 | |||||
| 507.20 | 714.00 | 734.00 | 1,830.00 | 582.00 | 602.00 | 724.30 | |||||
| 644.00 | 462.00 | 480.00 | 1,840.00 | 590.00 | 608.10 | 605.83 | |||||
| 519.65 | 458.00 | 478.00 | 1,850.00 | 596.00 | 616.00 | 700.00 | |||||
| 727.00 | 456.00 | 476.00 | 1,860.00 | 696.00 | 714.00 | 1,075.05 | |||||
| 781.53 | 452.00 | 472.00 | 1,870.00 | 610.00 | 630.00 | 806.78 | |||||
| 460.00 | 700.00 | 720.00 | 1,880.00 | 616.00 | 636.00 | 633.52 | |||||
| 554.97 | 448.00 | 468.00 | 1,890.00 | 624.00 | 644.00 | 718.05 | |||||
| 455.25 | 444.00 | 464.00 | 1,900.00 | 630.00 | 650.00 | 640.00 | |||||
| 488.60 | 442.00 | 462.00 | 1,910.00 | 638.00 | 658.00 | 618.10 | |||||
| 822.25 | 0.00 | 0.00 | 1,920.00 | 1,036.00 | 1,056.00 | 923.24 | |||||
| 750.00 | 549.30 | 568.00 | 1,930.00 | 862.00 | 880.00 | 901.81 | |||||
| 465.00 | 434.00 | 454.00 | 1,940.00 | — | — | — | |||||
| 624.23 | 432.00 | 452.00 | 1,950.00 | 666.00 | 686.00 | 668.92 | |||||
| 597.10 | 430.00 | 448.00 | 1,960.00 | 0.00 | 0.00 | 1,098.00 | |||||
| 469.21 | 428.00 | 446.00 | 1,970.00 | 680.00 | 700.00 | 778.50 | |||||
| 751.86 | 424.00 | 444.00 | 1,980.00 | 0.00 | 0.00 | 1,083.44 | |||||
| 668.39 | 422.00 | 442.00 | 1,990.00 | 0.00 | 0.00 | 1,025.56 | |||||
| 454.00 | 420.00 | 438.00 | 2,000.00 | 702.00 | 722.00 | 713.55 | |||||
| 692.82 | 416.00 | 436.00 | 2,010.00 | 708.00 | 726.00 | 718.22 | |||||
| 504.00 | 414.00 | 434.00 | 2,020.00 | 716.00 | 736.00 | 828.97 | |||||
| 576.88 | 412.00 | 432.00 | 2,030.00 | 0.00 | 0.00 | 1,057.68 | |||||
| 657.61 | 0.00 | 0.00 | 2,040.00 | 730.00 | 750.00 | 712.82 | |||||
| 566.63 | 408.00 | 428.00 | 2,050.00 | 738.00 | 758.00 | 694.96 | |||||
| 1,327.36 | 520.00 | 538.00 | 2,060.00 | 744.00 | 764.00 | 896.13 | |||||
| 600.00 | 403.10 | 422.00 | 2,070.00 | 966.00 | 984.00 | 1,192.00 | |||||
| 564.00 | 400.00 | 420.00 | 2,080.00 | 760.00 | 780.00 | 775.19 | |||||
| 506.41 | 398.00 | 418.00 | 2,090.00 | 766.00 | 786.00 | 861.40 | |||||
| 675.00 | 396.00 | 416.00 | 2,100.00 | 774.00 | 794.00 | 730.16 | |||||
| 448.67 | 394.00 | 414.00 | 2,110.00 | 782.00 | 802.00 | 813.03 | |||||
| 408.05 | 392.00 | 410.00 | 2,120.00 | 790.00 | 808.00 | 800.98 | |||||
| 578.75 | 390.00 | 408.00 | 2,130.00 | 884.00 | 902.00 | 1,280.43 | |||||
| 537.00 | 388.00 | 406.00 | 2,140.00 | 0.00 | 0.00 | 1,304.99 | |||||
| 526.73 | 386.00 | 404.00 | 2,150.00 | 812.00 | 832.00 | 814.08 | |||||
| 642.50 | 384.00 | 402.00 | 2,160.00 | 820.00 | 838.00 | 829.50 | |||||
| 652.09 | 626.00 | 646.00 | 2,170.00 | 0.00 | 0.00 | 1,137.22 | |||||
| 458.00 | 0.00 | 0.00 | 2,180.00 | 834.00 | 854.00 | 1,045.03 | |||||
| 793.57 | 0.00 | 0.00 | 2,190.00 | 842.00 | 862.00 | 1,006.05 | |||||
| 394.50 | 374.00 | 394.00 | 2,200.00 | 850.00 | 870.00 | 959.50 | |||||
| 413.00 | 372.00 | 392.00 | 2,210.00 | 858.00 | 876.00 | 813.71 | |||||
| 485.20 | 0.00 | 0.00 | 2,220.00 | 866.00 | 884.00 | 876.74 | |||||
| 635.39 | 612.00 | 632.00 | 2,230.00 | 872.00 | 892.00 | 872.22 | |||||
| 640.00 | 366.00 | 386.00 | 2,240.00 | 880.00 | 900.00 | 828.84 | |||||
| 499.04 | 364.00 | 384.00 | 2,250.00 | 1,104.00 | 1,122.00 | 1,235.60 | |||||
| 555.90 | 362.00 | 382.00 | 2,260.00 | 896.00 | 916.00 | 895.90 | |||||
| 452.47 | 360.00 | 380.00 | 2,270.00 | 904.00 | 924.00 | 1,034.20 | |||||
| 589.66 | 358.00 | 378.00 | 2,280.00 | 910.00 | 930.00 | 915.97 | |||||
| 464.50 | 356.00 | 376.00 | 2,290.00 | 920.00 | 938.00 | 918.91 | |||||
| 368.12 | 354.00 | 374.00 | 2,300.00 | 926.00 | 946.00 | 925.00 | |||||
| 469.00 | 596.00 | 614.00 | 2,310.00 | 934.00 | 954.00 | 959.99 | |||||
| 459.62 | 350.00 | 370.00 | 2,320.00 | 942.00 | 962.00 | 1,040.98 | |||||
| 555.90 | 348.00 | 368.00 | 2,330.00 | 950.00 | 970.00 | 945.38 | |||||
| 451.44 | 346.00 | 366.00 | 2,340.00 | 958.00 | 978.00 | 1,119.87 | |||||
| 553.30 | 344.00 | 364.00 | 2,350.00 | 0.00 | 0.00 | 1,226.00 | |||||
| 424.62 | 342.00 | 362.00 | 2,360.00 | 974.00 | 994.00 | 1,115.00 | |||||
| 397.30 | 340.00 | 360.00 | 2,370.00 | 982.00 | 1,002.00 | 1,143.31 | |||||
| 496.43 | 338.00 | 358.00 | 2,380.00 | 990.00 | 1,010.00 | 1,177.48 | |||||
| 485.56 | 338.00 | 356.00 | 2,390.00 | 998.00 | 1,018.00 | 1,149.59 | |||||
| 355.50 | 336.00 | 354.00 | 2,400.00 | 1,006.00 | 1,026.00 | 1,003.15 | |||||
| 582.79 | 0.00 | 0.00 | 2,410.00 | 1,014.00 | 1,034.00 | 989.12 | |||||
| 528.80 | 332.00 | 352.00 | 2,420.00 | 1,022.00 | 1,042.00 | 1,046.00 | |||||
| 420.60 | 330.00 | 350.00 | 2,430.00 | 0.00 | 0.00 | 1,272.18 | |||||
| 348.15 | 328.00 | 348.00 | 2,440.00 | 0.00 | 0.00 | 1,256.00 | |||||
| 412.89 | 328.00 | 346.00 | 2,450.00 | 1,046.00 | 1,066.00 | 991.07 | |||||
| 434.71 | 324.00 | 344.00 | 2,460.00 | 1,054.00 | 1,074.00 | 1,140.70 | |||||
| 427.20 | 322.00 | 342.00 | 2,470.00 | 0.00 | 0.00 | 1,308.71 | |||||
| 422.86 | 322.00 | 342.00 | 2,480.00 | 1,070.00 | 1,090.00 | 1,211.25 | |||||
| 481.65 | 320.00 | 340.00 | 2,490.00 | 0.00 | 0.00 | 1,288.00 | |||||
| 401.65 | 318.00 | 338.00 | 2,500.00 | 1,086.00 | 1,106.00 | 1,240.10 | |||||
| 520.00 | 316.00 | 336.00 | 2,510.00 | 0.00 | 0.00 | 1,324.76 | |||||
| 414.89 | 316.00 | 334.00 | 2,520.00 | 1,102.00 | 1,122.00 | 1,114.00 | |||||
| 371.79 | 314.00 | 332.00 | 2,530.00 | 1,110.00 | 1,130.00 | 1,196.80 | |||||
| 382.03 | 312.00 | 330.00 | 2,540.00 | 1,190.00 | 1,210.00 | 1,580.84 | |||||
| 337.93 | 310.00 | 330.00 | 2,550.00 | 1,128.00 | 1,146.00 | 1,224.33 | |||||
| 482.37 | 308.90 | 328.00 | 2,560.00 | 1,206.00 | 1,226.00 | 1,599.49 | |||||
| 524.98 | 308.00 | 326.00 | 2,570.00 | 1,144.00 | 1,164.00 | 1,108.00 | |||||
| 522.51 | 306.00 | 324.00 | 2,580.00 | 1,152.00 | 1,172.00 | 1,312.43 | |||||
| 478.03 | 304.00 | 322.00 | 2,590.00 | 0.00 | 0.00 | 1,366.00 | |||||
| 440.82 | 302.00 | 322.00 | 2,600.00 | 1,168.00 | 1,188.00 | 1,149.07 | |||||
| 473.80 | 301.30 | 320.00 | 2,610.00 | 1,176.00 | 1,196.00 | 1,395.86 | |||||
| 461.50 | 299.80 | 318.00 | 2,620.00 | 1,184.00 | 1,204.00 | 1,173.10 | |||||
| 375.00 | 298.00 | 316.00 | 2,630.00 | 1,194.00 | 1,214.00 | 1,180.60 | |||||
| 501.25 | 296.00 | 316.00 | 2,640.00 | 1,202.00 | 1,222.00 | 1,188.30 | |||||
| 496.75 | 296.00 | 314.00 | 2,650.00 | 0.00 | 0.00 | 1,381.71 | |||||
| 391.08 | 294.00 | 312.00 | 2,660.00 | 1,218.00 | 1,238.00 | 1,220.50 | |||||
| 353.90 | 292.00 | 310.00 | 2,670.00 | 1,228.00 | 1,246.00 | 1,231.41 | |||||
| 373.87 | 290.00 | 310.00 | 2,680.00 | 0.00 | 0.00 | 1,406.70 | |||||
| 495.88 | 289.50 | 308.00 | 2,690.00 | 1,244.00 | 1,264.00 | 1,323.45 | |||||
| 325.80 | 288.00 | 306.00 | 2,700.00 | 1,252.00 | 1,272.00 | 1,250.32 | |||||
| 304.62 | 286.00 | 304.00 | 2,710.00 | 0.00 | 0.00 | 1,693.32 | |||||
| 524.27 | 286.00 | 304.00 | 2,720.00 | 0.00 | 0.00 | 1,480.00 | |||||
| 355.95 | 283.70 | 302.00 | 2,730.00 | — | — | — | |||||
| 437.46 | 282.00 | 300.00 | 2,740.00 | 1,286.00 | 1,306.00 | 1,503.57 | |||||
| 351.74 | 280.00 | 300.00 | 2,750.00 | 1,294.00 | 1,314.00 | 1,256.00 | |||||
| 516.43 | 0.00 | 0.00 | 2,760.00 | 1,304.00 | 1,322.00 | 1,313.00 | |||||
| 429.65 | 278.00 | 296.00 | 2,770.00 | 0.00 | 0.00 | 1,474.54 | |||||
| 308.85 | 276.60 | 294.00 | 2,780.00 | 1,320.00 | 1,340.00 | 1,544.00 | |||||
| 412.12 | 274.00 | 294.00 | 2,790.00 | 1,328.00 | 1,348.00 | 1,465.76 | |||||
| 307.42 | 274.00 | 292.00 | 2,800.00 | 0.00 | 0.00 | 1,554.77 | |||||
| 422.00 | 272.00 | 292.00 | 2,810.00 | 0.00 | 0.00 | 1,505.01 | |||||
| 500.42 | 270.00 | 290.00 | 2,820.00 | 0.00 | 0.00 | 1,516.79 | |||||
| 305.65 | 270.00 | 288.00 | 2,830.00 | 0.00 | 0.00 | 1,558.00 | |||||
| 378.63 | 268.00 | 286.00 | 2,840.00 | 0.00 | 0.00 | 1,596.00 | |||||
| 333.87 | 266.00 | 284.00 | 2,860.00 | 1,388.00 | 1,408.00 | 1,398.50 | |||||
| 415.50 | 264.00 | 280.00 | 2,880.00 | 1,406.00 | 1,426.00 | 1,377.70 | |||||
| 472.00 | 262.00 | 280.00 | 2,900.00 | 1,424.00 | 1,442.00 | 1,418.95 | |||||
| 369.75 | 260.00 | 276.00 | 2,920.00 | 1,652.00 | 1,670.00 | 1,798.00 | |||||
| 367.37 | 256.00 | 274.00 | 2,940.00 | 1,458.00 | 1,478.00 | 1,426.00 | |||||
| 542.95 | 252.00 | 272.00 | 2,960.00 | 0.00 | 0.00 | 1,618.58 | |||||
| 387.22 | 250.00 | 270.00 | 2,980.00 | 1,492.00 | 1,512.00 | 1,570.29 | |||||
| 305.17 | 248.00 | 266.00 | 3,000.00 | 0.00 | 0.00 | 1,729.15 | |||||
| 389.28 | 246.00 | 266.00 | 3,010.00 | 1,518.00 | 1,538.00 | 1,740.00 | |||||
| 386.00 | 246.00 | 264.00 | 3,020.00 | 0.00 | 0.00 | 1,774.64 | |||||
| 523.97 | 244.00 | 264.00 | 3,030.00 | 0.00 | 0.00 | 1,786.10 | |||||
| 277.00 | 243.60 | 262.00 | 3,040.00 | 1,546.00 | 1,566.00 | 1,514.70 | |||||
| 275.20 | 242.00 | 262.00 | 3,050.00 | 1,762.00 | 1,782.00 | 2,040.00 | |||||
| 304.66 | 242.00 | 260.00 | 3,060.00 | 0.00 | 0.00 | 1,813.64 | |||||
| 274.10 | 240.00 | 258.00 | 3,070.00 | 0.00 | 0.00 | 1,821.76 | |||||
| 295.45 | 238.00 | 258.00 | 3,080.00 | 1,580.00 | 1,600.00 | 1,807.09 | |||||
| 271.40 | 238.00 | 256.00 | 3,090.00 | 0.00 | 0.00 | 1,801.00 | |||||
| 269.80 | 236.00 | 256.00 | 3,100.00 | 1,598.00 | 1,618.00 | 1,642.00 | |||||
| 301.35 | 236.00 | 254.00 | 3,110.00 | 1,608.00 | 1,626.00 | 1,612.58 | |||||
| 378.33 | 234.00 | 254.00 | 3,120.00 | 0.00 | 0.00 | 2,080.00 | |||||
| 286.00 | 234.00 | 252.00 | 3,130.00 | 1,626.00 | 1,646.00 | 1,605.00 | |||||
| 293.21 | 232.00 | 252.00 | 3,140.00 | 1,634.00 | 1,654.00 | 1,600.00 | |||||
| 357.52 | 232.00 | 250.00 | 3,150.00 | 0.00 | 0.00 | 2,004.00 | |||||
| 300.19 | 230.00 | 250.00 | 3,160.00 | 1,856.00 | 1,876.00 | 1,928.00 | |||||
| 273.27 | 228.00 | 248.00 | 3,170.00 | 1,660.00 | 1,680.00 | 1,732.00 | |||||
| 326.85 | 228.00 | 246.00 | 3,180.00 | 1,876.00 | 1,894.00 | 2,062.00 | |||||
| 267.09 | 226.00 | 246.00 | 3,190.00 | 1,678.00 | 1,698.00 | 1,628.00 | |||||
| 265.00 | 226.00 | 244.00 | 3,200.00 | 1,894.00 | 1,912.00 | 2,072.09 | |||||
| 480.00 | 0.00 | 0.00 | 3,210.00 | 1,696.00 | 1,716.00 | 1,944.00 | |||||
| 270.54 | 224.00 | 242.00 | 3,220.00 | 1,706.00 | 1,726.00 | 1,837.41 | |||||
| 304.38 | 222.00 | 242.00 | 3,230.00 | 1,714.00 | 1,734.00 | 1,787.48 | |||||
| 235.77 | 222.00 | 240.00 | 3,240.00 | 1,724.00 | 1,744.00 | 1,796.51 | |||||
| 303.02 | 220.00 | 240.00 | 3,250.00 | — | — | — | |||||
| 263.34 | 220.00 | 238.00 | 3,260.00 | 0.00 | 0.00 | 2,027.90 | |||||
| 436.00 | 218.00 | 238.00 | 3,270.00 | 0.00 | 0.00 | 1,952.00 | |||||
| 413.92 | 217.90 | 236.00 | 3,280.00 | 1,760.00 | 1,780.00 | 1,716.00 | |||||
| 281.35 | 216.00 | 236.00 | 3,290.00 | 1,768.00 | 1,788.00 | 1,964.00 | |||||
| 352.90 | 216.00 | 234.00 | 3,300.00 | 1,778.00 | 1,798.00 | 1,736.00 | |||||
| 352.09 | 214.00 | 234.00 | 3,310.00 | — | — | — | |||||
| 425.20 | 214.00 | 232.00 | 3,320.00 | 0.00 | 0.00 | 2,002.49 | |||||
| 244.90 | 214.00 | 230.00 | 3,330.00 | 1,806.00 | 1,826.00 | 1,930.75 | |||||
| 248.87 | 212.00 | 230.00 | 3,340.00 | 1,814.00 | 1,834.00 | 1,780.00 | |||||
| 238.74 | 212.00 | 230.00 | 3,350.00 | 1,852.00 | 1,872.00 | 2,283.11 | |||||
| 354.97 | 210.00 | 228.00 | 3,360.00 | 0.00 | 0.00 | 2,129.02 | |||||
| 330.25 | 210.00 | 228.00 | 3,370.00 | 0.00 | 0.00 | 2,072.71 | |||||
| 256.02 | 208.00 | 228.00 | 3,380.00 | 1,850.00 | 1,870.00 | 1,779.56 | |||||
| 331.30 | 208.00 | 226.00 | 3,390.00 | 1,860.00 | 1,880.00 | 1,808.00 | |||||
| 218.60 | 208.00 | 224.00 | 3,400.00 | 1,868.00 | 1,888.00 | 2,008.00 | |||||
| 238.20 | 206.00 | 224.00 | 3,410.00 | 1,878.00 | 1,898.00 | 1,792.00 | |||||
| 240.63 | 204.00 | 224.00 | 3,420.00 | 1,888.00 | 1,908.00 | 2,092.00 | |||||
| 230.82 | 204.00 | 220.00 | 3,430.00 | 1,896.00 | 1,916.00 | 2,019.25 | |||||
| 352.60 | 202.00 | 222.00 | 3,440.00 | 1,906.00 | 1,926.00 | 1,882.00 | |||||
| 259.73 | 202.00 | 220.00 | 3,450.00 | 1,916.00 | 1,934.00 | 1,980.00 | |||||
| 224.25 | 200.00 | 218.00 | 3,460.00 | 1,924.00 | 1,944.00 | 1,934.01 | |||||
| 227.44 | 200.00 | 218.00 | 3,470.00 | 1,934.00 | 1,952.00 | 1,886.00 | |||||
| 454.47 | 200.00 | 216.00 | 3,480.00 | 1,942.00 | 1,962.00 | 1,888.00 | |||||
| 219.67 | 198.00 | 216.00 | 3,490.00 | 1,952.00 | 1,972.00 | 1,868.00 | |||||
| 215.42 | 198.00 | 210.00 | 3,500.00 | 1,962.00 | 1,980.00 | 1,904.00 | |||||
| 208.60 | 196.00 | 214.00 | 3,510.00 | 1,970.00 | 1,990.00 | 2,018.18 | |||||
| 210.00 | 196.00 | 214.00 | 3,520.00 | 1,980.00 | 2,000.00 | 1,952.00 | |||||
| 208.20 | 196.00 | 212.00 | 3,530.00 | 1,990.00 | 2,008.00 | 1,928.00 | |||||
In-the-money callsIn-the-money puts. IV = implied volatility, OI = open interest (contracts). Each contract covers 100 shares. Quotes delayed at least 15 minutes.
Frequently asked questions
What is the SNDK put/call ratio?
For the June 16, 2028 expiration, the SNDK put/call ratio based on open interest is 1.34 (18,058 puts vs 13,500 calls), and 1.00 based on today's volume. A ratio above 1 means more puts than calls.
What is SNDK's implied volatility?
At-the-money implied volatility for SNDK options expiring June 16, 2028 is about 61.8%, an annualized estimate of how much the market expects Sandisk stock to move.
How many SNDK option expiration dates are there?
SNDK has 20 listed expiration dates, from Oct 16, 2026 to Jan 19, 2029.
What does "in the money" mean?
A call is in the money when the strike price is below the current share price; a put is in the money when the strike is above it. In-the-money contracts have intrinsic value and are shaded in the table.