Options Chain for SHARKNINJA INC COM SHS (SN) - $84.02 as of 3/28/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.40 | 31.50 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 23.00 | 26.80 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 65.00 | 19.10 | 21.70 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 70.00 | 15.70 | 17.10 | % | 0 | 0 | 0.65 | 0.83 | 0.01 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 75.00 | 12.00 | 13.40 | % | 0 | 0 | 0.56 | 0.75 | 0.02 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 80.00 | 8.50 | 10.10 | % | 0 | 0 | 0.54 | 0.64 | 0.02 | -0.07 | 3/28/2025 3:59:48 PM EST | |||
| 82.50 | 7.10 | 8.80 | 8.00 | % | 1 | 0 | 0.53 | 0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 85.00 | 6.00 | 6.40 | 6.70 | % | 1 | 0 | 0.53 | 0.52 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 87.50 | 4.90 | 5.30 | 5.50 | -0.72 | -11.58% | 5 | 1 | 0.53 | 0.46 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 3.00 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.40 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 3.10 | 4.00 | 3.60 | -0.55 | -13.26% | 3 | 5 | 0.55 | 0.35 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 2.40 | 2.85 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.29 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 100.00 | 1.45 | 1.85 | 1.70 | -0.35 | -17.08% | 3 | 7 | 0.51 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 105.00 | 0.80 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.14 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 115.00 | 0.25 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 120.00 | 0.10 | 1.55 | % | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 0.05 | 1.50 | % | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 0.05 | 0.65 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.80 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.35 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.06 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 65.00 | 0.90 | 1.05 | 0.76 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 70.00 | 0.80 | 2.55 | 1.65 | +0.12 | +7.85% | 2 | 7 | 0.58 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 75.00 | 1.80 | 3.20 | 2.72 | +1.12 | +70.00% | 2 | 176 | 0.57 | -0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 80.00 | 4.40 | 4.80 | 4.40 | +1.39 | +46.18% | 1,251 | 8 | 0.55 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 82.50 | 5.40 | 5.90 | 5.39 | +0.37 | +7.38% | 3 | 641 | 0.54 | -0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 85.00 | 6.50 | 7.10 | 6.60 | +0.60 | +10.00% | 11 | 1,508 | 0.52 | -0.48 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 87.50 | 7.60 | 8.50 | 7.90 | +0.61 | +8.37% | 5 | 1 | 0.49 | -0.54 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 90.00 | 9.00 | 10.00 | 9.50 | +1.90 | +25.00% | 1 | 2 | 0.47 | -0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 92.50 | 11.10 | 11.80 | 11.68 | +4.94 | +73.30% | 1 | 1 | 0.51 | -0.65 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 95.00 | 12.30 | 13.90 | % | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.06 | 3/28/2025 3:59:48 PM EST | |||
| 100.00 | 15.50 | 17.80 | % | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.05 | 3/28/2025 3:59:48 PM EST | |||
| 105.00 | 20.60 | 22.30 | 16.60 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.86 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 110.00 | 24.30 | 27.40 | % | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 115.00 | 29.20 | 32.70 | % | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 120.00 | 34.70 | 37.30 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 125.00 | 39.10 | 42.80 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 130.00 | 44.60 | 47.40 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:48 PM EST |