Options Chain for SHARKNINJA INC COM SHS (SN) - $102.89 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.30 | 40.80 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 32.00 | 35.90 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 27.20 | 31.10 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 23.50 | 26.50 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 18.90 | 22.00 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 14.50 | 18.00 | % | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 11.40 | 13.00 | % | 0 | 0 | 0.46 | 0.74 | 0.02 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 7.70 | 9.00 | % | 0 | 0 | 0.40 | 0.63 | 0.02 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 5.60 | 6.50 | 6.30 | % | 10 | 0 | 0.41 | 0.50 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 110.00 | 3.30 | 4.20 | 4.40 | % | 24 | 0 | 0.39 | 0.38 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 115.00 | 2.20 | 2.80 | 2.72 | -2.28 | -45.60% | 10 | 1 | 0.40 | 0.27 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 120.00 | 1.35 | 2.00 | 2.28 | % | 3 | 0 | 0.41 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 125.00 | 0.15 | 1.15 | 1.80 | % | 14 | 0 | 0.37 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 130.00 | 0.40 | 0.85 | % | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.85 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.65 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.05 | 1.55 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.20 | 1.15 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.70 | 1.40 | % | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 1.20 | 2.15 | % | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 2.55 | 3.10 | % | 0 | 0 | 0.41 | -0.26 | 0.02 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 4.30 | 5.90 | 4.30 | % | 73 | 0 | 0.40 | -0.37 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 105.00 | 6.60 | 8.00 | 6.58 | % | 25 | 0 | 0.41 | -0.50 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 110.00 | 9.40 | 11.00 | 9.20 | % | 8 | 0 | 0.39 | -0.62 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 115.00 | 13.20 | 15.30 | 8.90 | % | 1 | 0 | 0.37 | -0.73 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 120.00 | 16.40 | 18.30 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 21.00 | 23.60 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 25.30 | 28.30 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 135.00 | 29.80 | 33.10 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 140.00 | 34.80 | 38.90 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 145.00 | 39.80 | 43.20 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 150.00 | 44.90 | 48.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 155.00 | 49.80 | 53.40 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 160.00 | 54.90 | 58.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 165.00 | 59.80 | 63.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |