Options Chain for SHARKNINJA INC COM SHS (SN) - $96.66 as of 10/27/2025 1:25:28 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 | 60.30 | 64.30 | 62.30 | 55.80 | 0.00 | 0.00% | 1.78 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 12:59:02 PM EST |
| 37.50 | 57.90 | 61.90 | 59.90 | % | 1.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 40.00 | 55.40 | 59.40 | 57.40 | 47.50 | 0.00 | 0.00% | 1.44 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 10/27/2025 12:59:02 PM EST |
| 42.50 | 52.90 | 57.10 | 55.00 | % | 1.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 45.00 | 50.30 | 54.40 | 52.35 | % | 1.16 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 47.50 | 48.00 | 52.20 | 50.10 | % | 1.05 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 50.00 | 45.50 | 49.70 | 47.60 | 32.30 | 0.00 | 0.00% | 0.95 | 0 | 8 | 1.45 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 40.60 | 44.00 | 42.30 | 55.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 36.60 | 39.10 | 37.85 | 56.20 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.03 | 8/7/2025 | 10/27/2025 12:59:02 PM EST |
| 62.50 | 34.20 | 36.70 | 35.45 | 39.51 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.05 | 0.97 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 12:59:02 PM EST |
| 65.00 | 31.70 | 34.30 | 33.00 | 55.50 | 0.00 | 0.00% | 0.51 | 0 | 40 | 0.94 | 0.95 | 0.00 | -0.04 | 9/5/2025 | 10/27/2025 12:59:02 PM EST |
| 67.50 | 29.40 | 31.90 | 30.65 | 22.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.88 | 0.94 | 0.00 | -0.04 | 4/9/2025 | 10/27/2025 12:59:02 PM EST |
| 70.00 | 27.00 | 29.60 | 28.30 | 42.45 | 0.00 | 0.00% | 0.40 | 0 | 173 | 0.85 | 0.93 | 0.01 | -0.05 | 7/14/2025 | 10/27/2025 12:59:02 PM EST |
| 72.50 | 24.40 | 27.30 | 25.85 | 20.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | 0.91 | 0.01 | -0.05 | 10/10/2025 | 10/27/2025 12:59:02 PM EST |
| 75.00 | 22.60 | 25.00 | 23.80 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 43 | 0.76 | 0.88 | 0.01 | -0.06 | 10/9/2025 | 10/27/2025 12:59:02 PM EST |
| 77.50 | 20.20 | 22.50 | 21.35 | 38.53 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.49 | 0.87 | 0.01 | -0.06 | 8/6/2025 | 10/27/2025 12:59:02 PM EST |
| 80.00 | 18.10 | 20.20 | 19.15 | 41.67 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.51 | 0.84 | 0.01 | -0.06 | 8/20/2025 | 10/27/2025 12:59:02 PM EST |
| 82.50 | 16.10 | 18.60 | 17.35 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.54 | 0.81 | 0.01 | -0.07 | 10/13/2025 | 10/27/2025 12:59:02 PM EST |
| 85.00 | 14.30 | 15.80 | 15.05 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 506 | 0.51 | 0.78 | 0.01 | -0.07 | 10/6/2025 | 10/27/2025 12:59:02 PM EST |
| 87.50 | 12.80 | 14.10 | 13.45 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.51 | 0.74 | 0.02 | -0.07 | 10/13/2025 | 10/27/2025 12:59:02 PM EST |
| 90.00 | 11.00 | 12.50 | 11.75 | 11.54 | 0.00 | 0.00% | 0.13 | 0 | 262 | 0.51 | 0.70 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 92.50 | 9.40 | 10.50 | 9.95 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 267 | 0.50 | 0.65 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 95.00 | 7.90 | 9.10 | 8.50 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 362 | 0.50 | 0.59 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 97.50 | 6.60 | 7.80 | 7.20 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.49 | 0.53 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 100.00 | 5.50 | 6.30 | 5.90 | 6.00 | -0.30 | -4.77% | 0.06 | 1 | 156 | 0.48 | 0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 105.00 | 3.70 | 4.30 | 4.00 | 4.00 | -0.40 | -9.10% | 0.04 | 5 | 5,989 | 0.47 | 0.36 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 110.00 | 2.35 | 2.95 | 2.65 | 2.60 | -0.30 | -10.35% | 0.02 | 4 | 209 | 0.47 | 0.27 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 115.00 | 1.50 | 1.95 | 1.73 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.47 | 0.20 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 120.00 | 0.90 | 1.40 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 10 | 139 | 0.48 | 0.15 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 125.00 | 0.50 | 1.80 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.53 | 0.10 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 130.00 | 0.15 | 1.90 | 1.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.54 | 0.07 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.05 | 0.01 | -0.02 | 9/17/2025 | 10/27/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.76 | 0.03 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.79 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.81 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 12:59:02 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 12:59:02 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 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 12:59:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/27/2025 12:59:02 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 10/27/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 10/27/2025 12:59:02 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 10/27/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 485 | 1.05 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 788 | 0.73 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 62.50 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 65.00 | 0.10 | 1.85 | 0.98 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.73 | -0.05 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 67.50 | 0.20 | 1.95 | 1.08 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.71 | -0.06 | 0.00 | -0.04 | 10/9/2025 | 10/27/2025 12:59:02 PM EST |
| 70.00 | 0.35 | 2.55 | 1.45 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | -0.07 | 0.01 | -0.05 | 10/7/2025 | 10/27/2025 12:59:02 PM EST |
| 72.50 | 0.50 | 2.25 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | -0.09 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 75.00 | 0.75 | 1.50 | 1.13 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.59 | -0.12 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 77.50 | 1.00 | 2.15 | 1.58 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.59 | -0.13 | 0.01 | -0.06 | 10/10/2025 | 10/27/2025 12:59:02 PM EST |
| 80.00 | 1.15 | 2.55 | 1.85 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.57 | -0.16 | 0.01 | -0.06 | 10/16/2025 | 10/27/2025 12:59:02 PM EST |
| 82.50 | 1.90 | 2.20 | 2.05 | 2.17 | -1.11 | -33.85% | 0.02 | 2 | 181 | 0.53 | -0.19 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 85.00 | 2.35 | 2.75 | 2.55 | 2.40 | -0.40 | -14.29% | 0.03 | 1 | 769 | 0.52 | -0.22 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 87.50 | 2.85 | 3.50 | 3.18 | 2.95 | -0.55 | -15.72% | 0.04 | 4 | 87 | 0.51 | -0.26 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 90.00 | 3.70 | 4.30 | 4.00 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 570 | 0.50 | -0.30 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 92.50 | 4.60 | 5.20 | 4.90 | 4.90 | -0.30 | -5.77% | 0.05 | 765 | 136 | 0.49 | -0.35 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 95.00 | 5.70 | 6.40 | 6.05 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 293 | 0.50 | -0.41 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 97.50 | 6.80 | 7.60 | 7.20 | 7.20 | -2.70 | -27.28% | 0.07 | 2 | 132 | 0.48 | -0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 100.00 | 8.10 | 9.10 | 8.60 | 8.60 | -1.70 | -16.51% | 0.09 | 2 | 438 | 0.48 | -0.53 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 105.00 | 11.30 | 12.20 | 11.75 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.47 | -0.64 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 110.00 | 14.70 | 16.40 | 15.55 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 286 | 0.48 | -0.73 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 12:59:02 PM EST |
| 115.00 | 17.80 | 20.40 | 19.10 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 210 | 0.53 | -0.80 | 0.02 | -0.05 | 9/30/2025 | 10/27/2025 12:59:02 PM EST |
| 120.00 | 22.20 | 24.60 | 23.40 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 238 | 0.52 | -0.85 | 0.01 | -0.04 | 10/1/2025 | 10/27/2025 12:59:02 PM EST |
| 125.00 | 26.80 | 29.30 | 28.05 | 33.70 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.54 | -0.90 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 130.00 | 31.60 | 34.20 | 32.90 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.58 | -0.93 | 0.01 | -0.02 | 8/12/2025 | 10/27/2025 12:59:02 PM EST |
| 135.00 | 36.60 | 39.20 | 37.90 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 7/23/2025 | 10/27/2025 12:59:02 PM EST |
| 140.00 | 40.90 | 45.00 | 42.95 | % | 0.31 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 145.00 | 45.90 | 50.00 | 47.95 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 150.00 | 50.80 | 55.00 | 52.90 | 46.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 10/27/2025 12:59:02 PM EST |
| 155.00 | 55.80 | 60.00 | 57.90 | 50.74 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 9/25/2024 | 10/27/2025 12:59:02 PM EST |
| 160.00 | 60.90 | 65.00 | 62.95 | 55.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 10/27/2025 12:59:02 PM EST |
| 165.00 | 65.90 | 70.00 | 67.95 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 170.00 | 70.90 | 75.00 | 72.95 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 175.00 | 75.90 | 80.00 | 77.95 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST |