Options Chain for SHARKNINJA INC COM SHS (SN) - $114.20 as of 12/12/2025 10:32:50 AM 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 | 76.70 | 79.60 | 78.15 | 55.80 | 0.00 | 0.00% | 2.23 | 0 | 4 | 5.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/12/2025 9:59:06 AM EST |
| 37.50 | 74.00 | 76.90 | 75.45 | % | 2.01 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 40.00 | 71.70 | 74.60 | 73.15 | 47.50 | 0.00 | 0.00% | 1.83 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 12/12/2025 9:59:06 AM EST |
| 42.50 | 69.00 | 72.10 | 70.55 | % | 1.66 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 45.00 | 66.70 | 69.50 | 68.10 | % | 1.51 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 47.50 | 64.10 | 67.10 | 65.60 | % | 1.38 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 50.00 | 61.70 | 64.60 | 63.15 | 37.60 | 0.00 | 0.00% | 1.26 | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:06 AM EST |
| 55.00 | 56.70 | 59.60 | 58.15 | 55.00 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 9:59:06 AM EST |
| 60.00 | 51.60 | 54.60 | 53.10 | 52.51 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 62.50 | 49.20 | 52.10 | 50.65 | 49.98 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 65.00 | 46.70 | 49.60 | 48.15 | 47.43 | 0.00 | 0.00% | 0.74 | 0 | 39 | 2.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 67.50 | 44.20 | 47.10 | 45.65 | 22.20 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 9:59:06 AM EST |
| 70.00 | 41.70 | 44.50 | 43.10 | 42.42 | 0.00 | 0.00% | 0.62 | 0 | 172 | 2.35 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 72.50 | 39.20 | 42.20 | 40.70 | 20.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 9:59:06 AM EST |
| 75.00 | 36.80 | 39.50 | 38.15 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 44 | 2.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:06 AM EST |
| 77.50 | 34.30 | 37.30 | 35.80 | 38.53 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:06 AM EST |
| 80.00 | 31.70 | 34.80 | 33.25 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 63 | 1.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 9:59:06 AM EST |
| 82.50 | 29.20 | 32.10 | 30.65 | 16.80 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.74 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:06 AM EST |
| 85.00 | 26.70 | 29.60 | 28.15 | 27.48 | 0.00 | 0.00% | 0.33 | 0 | 546 | 1.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 87.50 | 24.30 | 27.10 | 25.70 | 16.00 | 0.00 | 0.00% | 0.29 | 0 | 129 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:06 AM EST |
| 90.00 | 22.00 | 24.60 | 23.30 | 24.60 | 0.00 | 0.00% | 0.26 | 0 | 481 | 1.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 92.50 | 19.60 | 22.20 | 20.90 | 22.08 | 0.00 | 0.00% | 0.23 | 0 | 3,247 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 95.00 | 17.20 | 19.70 | 18.45 | 19.43 | 0.00 | 0.00% | 0.19 | 0 | 876 | 1.13 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 97.50 | 15.00 | 16.40 | 15.70 | 11.12 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.74 | 0.98 | 0.01 | -0.06 | 12/5/2025 | 12/12/2025 9:59:06 AM EST |
| 100.00 | 12.20 | 14.70 | 13.45 | 14.78 | 0.00 | 0.00% | 0.13 | 0 | 7,230 | 0.91 | 0.97 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 105.00 | 7.50 | 10.20 | 8.85 | 9.73 | 0.00 | 0.00% | 0.08 | 0 | 5,109 | 0.73 | 0.87 | 0.02 | -0.20 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 110.00 | 3.80 | 5.80 | 4.80 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1,043 | 0.57 | 0.71 | 0.05 | -0.24 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 115.00 | 1.25 | 3.20 | 2.23 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.45 | 0.44 | 0.06 | -0.24 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 120.00 | 0.40 | 1.50 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.47 | 0.21 | 0.04 | -0.16 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 178 | 0.44 | 0.08 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 130.00 | 0.05 | 0.70 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.62 | 0.02 | 0.01 | -0.03 | 11/18/2025 | 12/12/2025 9:59:06 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 12/12/2025 9:59:06 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 9:59:06 AM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:06 AM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 9:59:06 AM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/12/2025 9:59:06 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 9:59:06 AM 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 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/12/2025 9:59:06 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/12/2025 9:59:06 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/12/2025 9:59:06 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/12/2025 9:59:06 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 9:59:06 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 258 | 3.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:06 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 589 | 2.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:06 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:06 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:06 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:06 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:06 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:06 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:06 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:06 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:06 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.72 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 9:59:06 AM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.70 | -0.02 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.80 | -0.03 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 105.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.01 | -1.97% | 0.00 | 1 | 135 | 0.44 | -0.13 | 0.02 | -0.20 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 110.00 | 0.90 | 1.70 | 1.30 | 1.45 | +0.25 | +20.84% | 0.01 | 1 | 203 | 0.45 | -0.29 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 9:59:06 AM EST |
| 115.00 | 2.30 | 4.50 | 3.40 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.41 | -0.56 | 0.06 | -0.24 | 12/11/2025 | 12/12/2025 9:59:06 AM EST |
| 120.00 | 6.00 | 8.50 | 7.25 | 26.45 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.72 | -0.79 | 0.04 | -0.16 | 11/12/2025 | 12/12/2025 9:59:06 AM EST |
| 125.00 | 11.10 | 13.20 | 12.15 | 33.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | -0.92 | 0.02 | -0.08 | 10/22/2025 | 12/12/2025 9:59:06 AM EST |
| 130.00 | 15.50 | 18.30 | 16.90 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.03 | 8/12/2025 | 12/12/2025 9:59:06 AM EST |
| 135.00 | 20.50 | 23.50 | 22.00 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 12/12/2025 9:59:06 AM EST |
| 140.00 | 25.40 | 28.30 | 26.85 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 145.00 | 30.50 | 33.30 | 31.90 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 150.00 | 35.40 | 38.50 | 36.95 | 46.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 12/12/2025 9:59:06 AM EST |
| 155.00 | 40.40 | 43.40 | 41.90 | 50.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 12/12/2025 9:59:06 AM EST |
| 160.00 | 45.40 | 48.50 | 46.95 | 55.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 12/12/2025 9:59:06 AM EST |
| 165.00 | 50.40 | 53.50 | 51.95 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 170.00 | 55.40 | 58.50 | 56.95 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST | |||
| 175.00 | 60.40 | 63.50 | 61.95 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:06 AM EST |