Options Chain for SHARKNINJA INC COM SHS (SN) - $111.47 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 70.10 | 74.00 | 72.61 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 65.00 | 69.00 | 54.98 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:57 PM EST |
| 47.50 | 62.50 | 67.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 60.10 | 64.50 | 62.67 | 0.00 | 0.00% | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 55.10 | 59.50 | 45.24 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | -0.01 | 11/21/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 50.20 | 54.50 | 42.65 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 45.30 | 49.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 67.50 | 42.80 | 47.00 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 40.40 | 44.50 | 30.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.99 | 0.00 | -0.02 | 11/27/2024 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 37.90 | 42.00 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 35.50 | 40.00 | 28.75 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.97 | 0.00 | -0.03 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 33.10 | 37.50 | 25.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.96 | 0.00 | -0.03 | 11/19/2024 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 30.90 | 35.00 | 20.50 | 0.00 | 0.00% | 0 | 380 | 0.89 | 0.95 | 0.00 | -0.04 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 82.50 | 28.30 | 31.40 | 18.60 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.93 | 0.01 | -0.04 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 26.10 | 29.50 | 28.00 | 0.00 | 0.00% | 0 | 313 | 0.83 | 0.92 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 87.50 | 24.40 | 27.20 | 15.00 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.90 | 0.01 | -0.05 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 21.70 | 25.00 | 25.83 | 0.00 | 0.00% | 0 | 474 | 0.56 | 0.88 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 92.50 | 19.90 | 22.80 | 16.58 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.85 | 0.01 | -0.06 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 18.00 | 21.00 | 18.54 | -1.73 | -8.54% | 1 | 97 | 0.58 | 0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 17.00 | 18.40 | 15.62 | 0.00 | 0.00% | 0 | 91 | 0.59 | 0.79 | 0.01 | -0.08 | 1/17/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 15.10 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 139 | 0.56 | 0.76 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 11.80 | 12.50 | 10.90 | 0.00 | 0.00% | 2 | 191 | 0.54 | 0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 8.70 | 9.60 | 8.25 | -0.45 | -5.18% | 7 | 259 | 0.53 | 0.57 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 6.60 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 545 | 0.54 | 0.48 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 4.70 | 5.20 | 4.00 | -0.25 | -5.89% | 1 | 172 | 0.52 | 0.38 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 3.30 | 3.70 | 3.20 | +0.20 | +6.67% | 1 | 172 | 0.51 | 0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 2.15 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 378 | 0.51 | 0.23 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.75 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.17 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.75 | 1.25 | 1.05 | +0.05 | +5.00% | 1 | 11 | 0.49 | 0.12 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.40 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.09 | 0.01 | -0.04 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.20 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.07 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 155.00 | 0.10 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.04 | 0.00 | -0.02 | 1/10/2025 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.03 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 112 | 0.88 | -0.01 | 0.00 | -0.02 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.02 | 12/3/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 2,442 | 0.70 | -0.03 | 0.00 | -0.03 | 12/4/2024 | 2/4/2025 3:59:57 PM EST |
| 77.50 | 0.25 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 1,037 | 0.67 | -0.04 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.30 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 411 | 0.64 | -0.05 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 82.50 | 0.65 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 184 | 0.62 | -0.07 | 0.01 | -0.04 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.80 | 1.05 | 1.02 | -0.35 | -25.55% | 13 | 464 | 0.60 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 87.50 | 1.00 | 1.30 | 3.39 | 0.00 | 0.00% | 0 | 53 | 0.59 | -0.10 | 0.01 | -0.05 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 1.30 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 239 | 0.58 | -0.12 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 92.50 | 1.65 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.15 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 1.95 | 2.40 | 1.66 | 0.00 | 0.00% | 0 | 303 | 0.55 | -0.17 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 97.50 | 2.60 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 51 | 0.55 | -0.21 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 3.20 | 3.60 | 3.83 | -0.22 | -5.44% | 4 | 898 | 0.54 | -0.24 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 4.70 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 223 | 0.52 | -0.33 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 6.70 | 8.70 | 7.98 | -0.29 | -3.51% | 4 | 182 | 0.56 | -0.43 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 9.40 | 10.00 | 8.37 | 0.00 | 0.00% | 0 | 407 | 0.51 | -0.52 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 12.00 | 14.00 | 12.10 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.62 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 15.30 | 17.70 | 19.50 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.70 | 0.02 | -0.08 | 10/29/2024 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 19.60 | 22.50 | % | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.07 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 23.60 | 26.40 | % | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.06 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 27.70 | 30.50 | 32.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.05 | 10/4/2024 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 33.00 | 35.60 | 49.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.04 | 11/20/2024 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 36.50 | 40.50 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 155.00 | 41.60 | 45.30 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |
| 160.00 | 46.20 | 50.30 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 10/30/2024 | 2/4/2025 3:59:57 PM EST |
| 165.00 | 51.30 | 55.30 | 66.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 2/4/2025 3:59:57 PM EST |