Options Chain for SHARKNINJA INC COM SHS (SN) - $90.80 as of 6/20/2025 9:27:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.30 | 38.40 | % | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 30.10 | 32.90 | % | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 25.30 | 27.70 | 26.79 | % | 1 | 0 | 0.77 | 0.93 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 70.00 | 21.10 | 23.30 | % | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 16.70 | 20.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.85 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 15.00 | 18.10 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 13.30 | 15.80 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.77 | 0.02 | -0.06 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 11.60 | 13.90 | 12.10 | % | 1 | 0 | 0.54 | 0.73 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 85.00 | 10.40 | 12.20 | 10.60 | +2.60 | +32.50% | 1 | 3 | 0.55 | 0.68 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 8.70 | 10.00 | 9.00 | +1.70 | +23.29% | 1 | 6 | 0.51 | 0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 7.50 | 9.40 | 7.80 | -0.70 | -8.24% | 20 | 38 | 0.54 | 0.58 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 92.50 | 6.30 | 7.50 | 6.85 | +0.35 | +5.39% | 4 | 59 | 0.51 | 0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 5.30 | 6.10 | 5.50 | +0.20 | +3.78% | 3 | 51 | 0.50 | 0.47 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 97.50 | 4.10 | 5.40 | % | 0 | 0 | 0.50 | 0.41 | 0.02 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 3.30 | 4.90 | 3.90 | +0.10 | +2.64% | 8 | 49 | 0.51 | 0.36 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 105.00 | 2.00 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.27 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 110.00 | 0.45 | 1.75 | 1.46 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.21 | 0.02 | -0.05 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 115.00 | 0.65 | 1.80 | 0.92 | % | 1 | 0 | 0.49 | 0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 120.00 | 0.35 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.17 | 0.01 | -0.05 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 125.00 | 0.05 | 1.65 | % | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 0.05 | 1.50 | % | 0 | 0 | 0.54 | 0.12 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.20 | 0.65 | % | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.04 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 0.45 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.07 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.95 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.10 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 1.30 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.15 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 0.60 | 3.60 | % | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 1.95 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.23 | 0.02 | -0.06 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 3.50 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.27 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 5.30 | 5.53 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.32 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 5.10 | 6.20 | 6.00 | % | 1 | 0 | 0.54 | -0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 90.00 | 5.90 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 34 | 0.56 | -0.42 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 92.50 | 6.60 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.48 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 8.00 | 10.50 | 11.10 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.53 | 0.02 | -0.07 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 97.50 | 9.90 | 12.10 | 11.10 | % | 1 | 0 | 0.53 | -0.59 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 100.00 | 11.20 | 13.80 | % | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.06 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 15.10 | 17.60 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 18.90 | 21.50 | % | 0 | 0 | 0.49 | -0.79 | 0.02 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 23.50 | 26.60 | % | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 120.00 | 28.60 | 31.40 | % | 0 | 0 | 0.74 | -0.83 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 125.00 | 32.10 | 36.30 | % | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 130.00 | 37.20 | 41.30 | % | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.05 | 6/20/2025 3:59:56 PM EST | |||
| 135.00 | 42.10 | 46.30 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 140.00 | 47.10 | 51.30 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:56 PM EST |