Options Chain for SHARKNINJA INC COM SHS (SN) - $110.00 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.40 | 52.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 43.40 | 47.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 38.50 | 42.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 75.00 | 33.50 | 37.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 28.70 | 32.70 | 27.83 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 24.30 | 27.40 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 87.50 | 22.10 | 25.30 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 90.00 | 19.90 | 23.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.90 | 0.01 | -0.06 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 92.50 | 17.20 | 20.80 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 15.30 | 18.60 | 16.70 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.85 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.50 | 13.30 | 16.40 | 14.17 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 11.90 | 14.10 | 12.50 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.76 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 9.40 | 10.30 | 8.55 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.66 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 6.50 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 1,399 | 0.50 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 4.50 | 5.00 | 5.00 | +0.70 | +16.28% | 1 | 97 | 0.46 | 0.42 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 2.70 | 3.30 | 2.55 | 0.00 | 0.00% | 0 | 219 | 0.50 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 1.65 | 3.60 | 1.95 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.22 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 1.00 | 1.25 | 1.00 | 0.00 | 0.00% | 75 | 27 | 0.50 | 0.15 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 0.55 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.10 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 140.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 0.10 | 0.75 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 948 | 0.61 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.40 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.50 | 0.35 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.07 | 0.01 | -0.05 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.70 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 92.50 | 0.80 | 1.50 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.12 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 1.30 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 245 | 0.54 | -0.15 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 97.50 | 1.70 | 2.25 | 2.61 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.19 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 2.10 | 2.85 | 2.95 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.24 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 3.80 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 217 | 0.52 | -0.34 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 5.70 | 6.70 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 8.70 | 9.30 | 10.50 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.58 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 11.80 | 13.60 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.69 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 15.30 | 18.00 | % | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 19.00 | 22.30 | % | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.06 | 1/21/2025 4:00:03 PM EST | |||
| 135.00 | 24.10 | 26.90 | % | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.05 | 1/21/2025 4:00:03 PM EST | |||
| 140.00 | 28.70 | 31.70 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:03 PM EST | |||
| 145.00 | 33.40 | 36.60 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 1/21/2025 4:00:03 PM EST | |||
| 150.00 | 38.00 | 41.90 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 155.00 | 42.40 | 46.90 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST |