Options Chain for SHARKNINJA INC COM SHS (SN) - $110.99 as of 7/11/2025 8:56:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.40 | 47.40 | 45.90 | 31.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 70.00 | 39.30 | 42.40 | 40.85 | 37.65 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 34.30 | 38.20 | 36.25 | 36.37 | 0.00 | 0.00% | 0.48 | 0 | 35 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 29.70 | 32.70 | 31.20 | 31.38 | 0.00 | 0.00% | 0.39 | 0 | 928 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 82.50 | 27.10 | 30.70 | 28.90 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 24.40 | 28.20 | 26.30 | 24.77 | +3.52 | +16.57% | 0.31 | 1 | 51 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 87.50 | 21.90 | 25.60 | 23.75 | 12.10 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 19.40 | 22.90 | 21.15 | 21.50 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 92.50 | 16.90 | 20.70 | 18.80 | 15.63 | 0.00 | 0.00% | 0.20 | 0 | 205 | 1.45 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 14.50 | 18.30 | 16.40 | 15.86 | +5.59 | +54.43% | 0.17 | 1 | 82 | 1.36 | 0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 97.50 | 12.70 | 15.70 | 14.20 | 10.88 | 0.00 | 0.00% | 0.15 | 0 | 125 | 1.14 | 0.99 | 0.00 | -0.03 | 7/3/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 10.10 | 12.50 | 11.30 | 10.55 | -1.05 | -9.06% | 0.11 | 1 | 275 | 0.88 | 0.96 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 5.90 | 7.90 | 6.90 | 6.86 | +0.46 | +7.19% | 0.07 | 2 | 109 | 0.65 | 0.83 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 2.85 | 3.50 | 3.18 | 3.10 | +0.17 | +5.81% | 0.03 | 22 | 183 | 0.40 | 0.60 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.05 | -5.00% | 0.01 | 61 | 156 | 0.39 | 0.28 | 0.06 | -0.15 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 17 | 0.57 | 0.08 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.01 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10,689 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10,713 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 82.50 | 0.05 | 1.30 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 3,056 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 1.70 | 0.85 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.11 | -0.01 | 0.00 | -0.03 | 7/2/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.60 | +0.20 | +50.00% | 0.00 | 1 | 199 | 0.56 | -0.04 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.80 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | -0.17 | 0.04 | -0.15 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 110.00 | 1.75 | 2.35 | 2.05 | 1.80 | -0.18 | -9.10% | 0.02 | 14 | 35 | 0.44 | -0.40 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 3.50 | 5.60 | 4.55 | % | 0.04 | 0 | 0 | 0.50 | -0.72 | 0.06 | -0.15 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 7.80 | 10.80 | 9.30 | % | 0.08 | 0 | 0 | 0.85 | -0.92 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 12.10 | 15.60 | 13.85 | % | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 16.90 | 20.60 | 18.75 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 22.00 | 25.70 | 23.85 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 26.90 | 30.70 | 28.80 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 31.90 | 35.90 | 33.90 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 36.90 | 40.60 | 38.75 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 41.90 | 46.00 | 43.95 | 58.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:51 PM EST |