Options Chain for SHARKNINJA INC COM SHS (SN) - $114.00 as of 12/26/2025 8:51:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 42.80 | 46.90 | 44.85 | % | 0.64 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 37.90 | 42.00 | 39.95 | % | 0.53 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 33.30 | 37.20 | 35.25 | % | 0.44 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 85.00 | 28.50 | 32.50 | 30.50 | % | 0.36 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 24.30 | 27.50 | 25.90 | % | 0.29 | 0 | 0 | 0.58 | 0.90 | 0.01 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 95.00 | 19.80 | 22.60 | 21.20 | 21.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | 0.85 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 15.40 | 18.50 | 16.95 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 105.00 | 12.10 | 14.60 | 13.35 | 14.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | 0.71 | 0.02 | -0.06 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 9.00 | 11.90 | 10.45 | 10.32 | -2.23 | -17.77% | 0.09 | 3 | 12 | 0.45 | 0.63 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 7.10 | 8.40 | 7.75 | 7.80 | +0.50 | +6.85% | 0.07 | 12 | 17 | 0.43 | 0.54 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 3.70 | 7.00 | 5.35 | 5.50 | +0.60 | +12.25% | 0.04 | 7 | 28 | 0.41 | 0.44 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 3.30 | 6.00 | 4.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.46 | 0.35 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 1.90 | 4.70 | 3.30 | 2.62 | -0.16 | -5.76% | 0.03 | 10 | 15 | 0.44 | 0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 0.95 | 3.20 | 2.08 | % | 0.02 | 0 | 0 | 0.42 | 0.20 | 0.02 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 140.00 | 0.70 | 1.85 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.15 | 0.01 | -0.05 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 0.30 | 1.70 | 1.00 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 0.15 | 1.50 | 0.83 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 80.00 | 0.10 | 1.05 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.55 | 1.25 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.06 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 0.40 | 1.65 | 1.03 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.10 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 0.80 | 2.40 | 1.60 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | -0.15 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 1.85 | 2.90 | 2.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.44 | -0.21 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 2.75 | 5.40 | 4.08 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | -0.29 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 5.10 | 7.40 | 6.25 | 5.84 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.48 | -0.37 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 6.50 | 9.60 | 8.05 | 8.38 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.45 | -0.46 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 9.30 | 11.40 | 10.35 | % | 0.09 | 0 | 0 | 0.42 | -0.56 | 0.02 | -0.08 | 12/26/2025 4:00:01 PM EST | |||
| 125.00 | 12.60 | 15.30 | 13.95 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.65 | 0.02 | -0.07 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 16.90 | 19.00 | 17.95 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.02 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 135.00 | 20.70 | 23.90 | 22.30 | % | 0.17 | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 140.00 | 25.30 | 28.40 | 26.85 | % | 0.19 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 145.00 | 29.70 | 33.20 | 31.45 | % | 0.22 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 150.00 | 34.10 | 38.20 | 36.15 | % | 0.24 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 155.00 | 39.00 | 42.90 | 40.95 | % | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 160.00 | 43.90 | 48.00 | 45.95 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 165.00 | 48.90 | 52.90 | 50.90 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 170.00 | 53.90 | 57.90 | 55.90 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST |