Options Chain for SHARKNINJA INC COM SHS (SN) - $82.53 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.90 | 49.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 37.50 | 43.40 | 47.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 41.00 | 44.90 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 38.60 | 42.60 | % | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 36.10 | 40.10 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 47.50 | 33.70 | 37.70 | % | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 31.90 | 35.40 | 63.44 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.96 | 0.00 | -0.03 | 1/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 27.80 | 29.40 | 18.80 | 0.00 | 0.00% | 0 | 3,044 | 0.74 | 0.93 | 0.01 | -0.05 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 22.70 | 26.10 | 12.61 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.90 | 0.01 | -0.05 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 20.40 | 23.70 | % | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 18.40 | 21.10 | 17.00 | 0.00 | 0.00% | 0 | 95 | 0.78 | 0.86 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 16.00 | 18.80 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.83 | 0.01 | -0.07 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 14.20 | 16.90 | 13.30 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.80 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 13.30 | 15.00 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.76 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 11.50 | 12.60 | 12.50 | 0.00 | 0.00% | 0 | 111 | 0.65 | 0.72 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 9.80 | 10.50 | 8.44 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.67 | 0.02 | -0.08 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 8.20 | 8.80 | 9.02 | +0.97 | +12.05% | 4 | 75 | 0.58 | 0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 6.70 | 7.50 | 7.26 | +0.66 | +10.00% | 4 | 35 | 0.57 | 0.56 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 5.50 | 6.00 | 6.00 | -1.00 | -14.29% | 39 | 1,414 | 0.55 | 0.50 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 4.20 | 5.00 | 5.30 | -0.16 | -2.93% | 1 | 24 | 0.54 | 0.44 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 3.40 | 4.00 | 3.70 | -0.94 | -20.26% | 4 | 75 | 0.53 | 0.38 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 2.30 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 528 | 0.51 | 0.32 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 1.75 | 2.50 | 2.17 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.27 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 1.30 | 1.85 | 1.50 | -0.25 | -14.29% | 1 | 17 | 0.49 | 0.22 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.85 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 75 | 0.48 | 0.18 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.30 | 1.00 | 0.75 | -0.05 | -6.25% | 100 | 55 | 0.46 | 0.12 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.10 | 0.70 | 0.45 | -0.15 | -25.00% | 115 | 518 | 0.49 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 407 | 0.64 | 0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 5.20 | 0.00 | 0.00% | 0 | 779 | 0.70 | 0.03 | 0.00 | -0.01 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 178 | 0.81 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 2.46 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 676 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 671 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 1.33 | 0.00 | 0.00% | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.35 | % | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.45 | 2.49 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 0.10 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 116 | 1.13 | -0.03 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 2.60 | 0.63 | 0.00 | 0.00% | 0 | 91 | 1.09 | -0.04 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.65 | 1.15 | 0.74 | -0.11 | -12.95% | 1 | 26 | 0.88 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.95 | 1.70 | 1.40 | -0.20 | -12.50% | 1 | 698 | 0.82 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 1.20 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.76 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 1.50 | 2.00 | 1.80 | -0.05 | -2.71% | 1 | 48 | 0.74 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 1.90 | 2.40 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.71 | -0.17 | 0.01 | -0.07 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 2.30 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 224 | 0.69 | -0.20 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 2.70 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 80 | 0.65 | -0.24 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 3.50 | 3.80 | 3.42 | 0.00 | 0.00% | 0 | 113 | 0.63 | -0.28 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 4.30 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.33 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 5.10 | 5.80 | 5.16 | 0.00 | 0.00% | 0 | 385 | 0.61 | -0.38 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 6.20 | 7.00 | 6.40 | +0.52 | +8.85% | 1 | 53 | 0.60 | -0.44 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 7.30 | 8.10 | 6.90 | 0.00 | 0.00% | 0 | 343 | 0.58 | -0.50 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 8.60 | 9.50 | 8.30 | 0.00 | 0.00% | 0 | 320 | 0.56 | -0.56 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 10.10 | 11.60 | 22.46 | 0.00 | 0.00% | 0 | 34 | 0.57 | -0.62 | 0.02 | -0.07 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 11.50 | 13.20 | 13.10 | 0.00 | 0.00% | 0 | 557 | 0.55 | -0.68 | 0.02 | -0.06 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 13.30 | 15.40 | 17.60 | 0.00 | 0.00% | 0 | 168 | 0.55 | -0.73 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 15.20 | 17.20 | 31.00 | 0.00 | 0.00% | 0 | 44 | 0.54 | -0.78 | 0.02 | -0.05 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 17.50 | 18.90 | 20.25 | 0.00 | 0.00% | 0 | 712 | 0.51 | -0.82 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 20.90 | 24.90 | 20.23 | 0.00 | 0.00% | 0 | 69 | 0.76 | -0.88 | 0.01 | -0.03 | 3/18/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 26.70 | 29.60 | 40.17 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 30.30 | 34.50 | 34.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.96 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 35.30 | 39.40 | 18.47 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 2/26/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 40.40 | 44.40 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 45.40 | 49.40 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 50.40 | 54.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 55.40 | 59.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 60.40 | 64.40 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 65.40 | 69.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 70.40 | 74.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 75.40 | 79.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 80.40 | 84.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 85.40 | 89.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 90.40 | 94.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |