Options Chain for SHARKNINJA INC COM SHS (SN) - $116.92 as of 8/22/2025 8:42:11 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 | 80.20 | 83.70 | 81.95 | % | 2.34 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 77.80 | 81.30 | 79.55 | % | 2.12 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 75.10 | 78.60 | 76.85 | % | 1.92 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.50 | 72.60 | 76.40 | 74.50 | 24.60 | 0.00 | 0.00% | 1.75 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 70.10 | 73.90 | 72.00 | 55.95 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 67.70 | 71.60 | 69.65 | % | 1.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 65.30 | 68.90 | 67.10 | % | 1.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 60.20 | 64.20 | 62.20 | % | 1.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 55.30 | 59.00 | 57.15 | 44.93 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 53.00 | 56.70 | 54.85 | 58.98 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 50.30 | 54.30 | 52.30 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 67.50 | 47.80 | 51.60 | 49.70 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 45.60 | 49.10 | 47.35 | 51.80 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 43.00 | 46.70 | 44.85 | 16.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 40.40 | 44.20 | 42.30 | 44.56 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.96 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 77.50 | 38.10 | 41.50 | 39.80 | 44.55 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 35.60 | 39.20 | 37.40 | 33.26 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.84 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 33.10 | 36.80 | 34.95 | 35.22 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 30.90 | 34.40 | 32.65 | 37.50 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.76 | 0.98 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 28.20 | 32.00 | 30.10 | 16.82 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.02 | 6/30/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 26.70 | 29.10 | 27.90 | 32.20 | 0.00 | 0.00% | 0.31 | 0 | 99 | 0.60 | 0.95 | 0.01 | -0.03 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 24.90 | 25.90 | 25.40 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 130 | 0.46 | 0.94 | 0.01 | -0.04 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 22.60 | 23.50 | 23.05 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.42 | 0.92 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 97.50 | 19.00 | 22.50 | 20.75 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.55 | 0.90 | 0.01 | -0.04 | 6/13/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 17.80 | 20.00 | 18.90 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.34 | 0.87 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 14.20 | 14.70 | 14.45 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.34 | 0.81 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 10.50 | 11.00 | 10.75 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.34 | 0.72 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 7.30 | 7.60 | 7.45 | 8.00 | +1.10 | +15.95% | 0.06 | 5 | 278 | 0.33 | 0.60 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 4.90 | 5.10 | 5.00 | 4.80 | 0.00 | 0.00% | 0.04 | 23 | 103 | 0.33 | 0.46 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 2.95 | 3.30 | 3.13 | 2.97 | -0.03 | -1.00% | 0.03 | 3 | 260 | 0.32 | 0.34 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 1.70 | 2.15 | 1.93 | 1.83 | -1.12 | -37.97% | 0.01 | 2 | 11 | 0.33 | 0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.90 | 1.35 | 1.13 | 1.12 | -0.91 | -44.83% | 0.01 | 1 | 8 | 0.33 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.45 | 0.95 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 9.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 1.95 | 0.98 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 1.65 | 0.83 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.02 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 2.40 | 1.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.75 | -0.02 | 0.00 | -0.02 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 0.94 | +0.69 | +276.00% | 0.00 | 9 | 13 | 0.42 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 92.50 | 0.15 | 0.80 | 0.48 | 0.39 | -0.16 | -29.10% | 0.01 | 9 | 133 | 0.40 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.50 | 1.05 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | -0.08 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 97.50 | 0.70 | 1.65 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.43 | -0.10 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.38 | -0.13 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 1.70 | 2.00 | 1.85 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.36 | -0.19 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.50 | -13.52% | 0.03 | 2 | 114 | 0.35 | -0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 4.80 | 5.10 | 4.95 | 5.08 | -0.62 | -10.88% | 0.04 | 26 | 38 | 0.34 | -0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 7.20 | 7.50 | 7.35 | 7.20 | -1.40 | -16.28% | 0.06 | 1 | 514 | 0.33 | -0.54 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 10.40 | 10.70 | 10.55 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.66 | 0.02 | -0.05 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 14.10 | 16.00 | 15.05 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.37 | -0.76 | 0.02 | -0.04 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 18.40 | 19.60 | 19.00 | % | 0.14 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 21.60 | 24.80 | 23.20 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 26.40 | 30.20 | 28.30 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 31.40 | 35.20 | 33.30 | 31.89 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 36.50 | 40.20 | 38.35 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 41.50 | 45.20 | 43.35 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 46.50 | 50.20 | 48.35 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 51.50 | 55.20 | 53.35 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 56.90 | 60.20 | 58.55 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |