Options Chain for SHARKNINJA INC COM SHS (SN) - $94.36 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.40 | 32.50 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 23.70 | 27.60 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 19.30 | 21.80 | % | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 15.50 | 18.10 | % | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 11.40 | 14.10 | % | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.06 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 7.90 | 11.30 | % | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.06 | 5/27/2025 2:59:00 PM EST | |||
| 92.50 | 6.90 | 9.40 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.61 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 6.10 | 6.40 | 10.85 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.55 | 0.03 | -0.06 | 5/16/2025 | 5/27/2025 2:59:00 PM EST |
| 97.50 | 4.90 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.48 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 3.80 | 4.10 | 4.30 | -0.60 | -12.25% | 10 | 21 | 0.41 | 0.41 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 2.20 | 2.55 | 2.60 | -0.60 | -18.75% | 5 | 15 | 0.40 | 0.29 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 110.00 | 1.20 | 1.45 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.18 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 115.00 | 0.65 | 0.85 | % | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 120.00 | 0.15 | 0.85 | % | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 125.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 0.75 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 0.10 | 0.75 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 0.65 | 1.00 | % | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 1.25 | 1.50 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.14 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 2.25 | 3.00 | % | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.06 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 3.60 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.33 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 92.50 | 4.60 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.39 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 95.00 | 5.70 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.45 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:59:00 PM EST |
| 97.50 | 7.00 | 7.20 | 6.90 | +0.40 | +6.16% | 1 | 35 | 0.41 | -0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 100.00 | 8.40 | 8.70 | 6.20 | 0.00 | 0.00% | 0 | 149 | 0.40 | -0.59 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 105.00 | 9.90 | 13.30 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.05 | 5/27/2025 2:59:00 PM EST | |||
| 110.00 | 14.00 | 18.10 | % | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.04 | 5/27/2025 2:59:00 PM EST | |||
| 115.00 | 18.40 | 22.30 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 120.00 | 23.20 | 26.60 | % | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:59:00 PM EST | |||
| 125.00 | 28.10 | 31.30 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 130.00 | 33.80 | 36.60 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 135.00 | 38.90 | 41.60 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 140.00 | 43.90 | 46.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 145.00 | 48.90 | 51.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 150.00 | 53.90 | 56.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 155.00 | 58.00 | 62.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |