Options Chain for SHARKNINJA INC COM SHS (SN) - $92.19 as of 10/8/2025 4:39:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.90 | 58.80 | 56.85 | % | 1.62 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 37.50 | 52.50 | 56.30 | 54.40 | 60.94 | 0.00 | 0.00% | 1.45 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 49.90 | 53.90 | 51.90 | 58.45 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 42.50 | 47.40 | 51.30 | 49.35 | 58.44 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 44.90 | 48.20 | 46.55 | 55.95 | 0.00 | 0.00% | 1.03 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 47.50 | 42.40 | 45.70 | 44.05 | % | 0.93 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 39.90 | 43.90 | 41.90 | % | 0.84 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 55.00 | 34.90 | 38.90 | 36.90 | % | 0.67 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 60.00 | 30.10 | 33.90 | 32.00 | 41.13 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 62.50 | 27.50 | 31.30 | 29.40 | 58.98 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 25.00 | 28.80 | 26.90 | % | 0.41 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 67.50 | 22.50 | 26.30 | 24.40 | % | 0.36 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 20.00 | 23.80 | 21.90 | 36.31 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 4:00:02 PM EST |
| 72.50 | 17.50 | 21.40 | 19.45 | 16.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 15.10 | 18.90 | 17.00 | 44.56 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 4:00:02 PM EST |
| 77.50 | 13.40 | 15.80 | 14.60 | 44.55 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.21 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 11.10 | 13.70 | 12.40 | 21.33 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.09 | 0.98 | 0.01 | -0.04 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 82.50 | 8.90 | 11.10 | 10.00 | 10.40 | -24.82 | -70.48% | 0.12 | 1 | 1 | 0.96 | 0.94 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 5.80 | 9.30 | 7.55 | 8.00 | +1.10 | +15.95% | 0.09 | 1 | 34 | 0.91 | 0.88 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 87.50 | 4.60 | 6.80 | 5.70 | 5.50 | 0.00 | 0.00% | 0.07 | 1 | 5 | 0.47 | 0.78 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 3.10 | 3.80 | 3.45 | 4.10 | +1.10 | +36.67% | 0.04 | 2 | 101 | 0.40 | 0.64 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 92.50 | 1.95 | 2.30 | 2.13 | 2.30 | +0.20 | +9.53% | 0.02 | 214 | 168 | 0.41 | 0.48 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 1.20 | 1.40 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 118 | 972 | 0.43 | 0.33 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 97.50 | 0.60 | 1.60 | 1.10 | 0.90 | +0.20 | +28.58% | 0.01 | 31 | 30 | 0.51 | 0.21 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.53 | +0.10 | +23.26% | 0.00 | 525 | 2,024 | 0.47 | 0.12 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 0.56 | 0.03 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 2.00 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.90 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,300 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 9.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.37 | -0.01 | 0.00 | -0.01 | 8/26/2025 | 10/8/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.57 | -0.02 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.34 | +0.02 | +6.25% | 0.00 | 3 | 8 | 0.68 | -0.06 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 85.00 | 0.20 | 1.30 | 0.75 | 0.45 | -0.22 | -32.84% | 0.01 | 13 | 20 | 0.54 | -0.12 | 0.03 | -0.09 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 87.50 | 0.65 | 1.10 | 0.88 | 0.74 | -0.51 | -40.80% | 0.01 | 8 | 215 | 0.45 | -0.22 | 0.05 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 90.00 | 1.55 | 1.80 | 1.68 | 1.41 | -0.61 | -30.20% | 0.02 | 518 | 2,027 | 0.45 | -0.36 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 92.50 | 2.65 | 3.10 | 2.88 | 2.60 | -0.03 | -1.15% | 0.03 | 12 | 151 | 0.45 | -0.52 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 95.00 | 4.10 | 5.00 | 4.55 | 4.10 | -0.80 | -16.33% | 0.05 | 6 | 114 | 0.48 | -0.67 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 97.50 | 5.30 | 6.80 | 6.05 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.57 | -0.79 | 0.05 | -0.10 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 100.00 | 8.00 | 10.10 | 9.05 | 7.70 | -2.20 | -22.23% | 0.09 | 6 | 139 | 0.86 | -0.88 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 105.00 | 12.40 | 14.30 | 13.35 | 14.47 | +3.62 | +33.37% | 0.13 | 1 | 202 | 0.90 | -0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 110.00 | 17.00 | 19.70 | 18.35 | 17.70 | -0.72 | -3.91% | 0.17 | 1 | 215 | 1.19 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 115.00 | 21.50 | 24.20 | 22.85 | 22.40 | +5.19 | +30.16% | 0.20 | 270 | 82 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 120.00 | 27.10 | 29.00 | 28.05 | 27.40 | -1.39 | -4.83% | 0.23 | 270 | 503 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 125.00 | 31.60 | 33.90 | 32.75 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 4:00:02 PM EST |
| 130.00 | 36.50 | 38.90 | 37.70 | 38.79 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 135.00 | 41.80 | 44.40 | 43.10 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 140.00 | 46.20 | 50.20 | 48.20 | 21.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 4:00:02 PM EST |
| 145.00 | 51.20 | 55.20 | 53.20 | % | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 150.00 | 56.30 | 60.20 | 58.25 | 31.89 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 4:00:02 PM EST |
| 155.00 | 61.20 | 65.20 | 63.20 | % | 0.41 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 160.00 | 66.20 | 70.20 | 68.20 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 165.00 | 71.20 | 75.20 | 73.20 | % | 0.44 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 170.00 | 76.30 | 80.20 | 78.25 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 175.00 | 81.30 | 85.20 | 83.25 | % | 0.48 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |