Options Chain for SHARKNINJA INC COM SHS (SN) - $114.86 as of 8/12/2025 1:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.30 | 63.30 | 61.30 | % | 1.11 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 60.00 | 54.30 | 58.30 | 56.30 | % | 0.94 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 65.00 | 50.10 | 53.20 | 51.65 | 26.79 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:01 PM EST |
| 70.00 | 44.30 | 48.20 | 46.25 | 29.53 | 0.00 | 0.00% | 0.66 | 0 | 8 | 4.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:01 PM EST |
| 75.00 | 39.70 | 43.20 | 41.45 | 41.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:01 PM EST |
| 77.50 | 36.80 | 40.80 | 38.80 | % | 0.50 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 80.00 | 35.30 | 38.30 | 36.80 | 35.43 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:01 PM EST |
| 82.50 | 31.90 | 35.80 | 33.85 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:01 PM EST |
| 85.00 | 29.30 | 33.20 | 31.25 | 17.68 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:01 PM EST |
| 87.50 | 27.30 | 30.80 | 29.05 | 29.75 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 90.00 | 25.40 | 28.20 | 26.80 | 31.88 | 0.00 | 0.00% | 0.30 | 0 | 55 | 2.65 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 92.50 | 21.90 | 25.80 | 23.85 | 24.30 | 0.00 | 0.00% | 0.26 | 0 | 63 | 2.40 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 20.20 | 21.70 | 20.95 | 22.40 | 0.00 | 0.00% | 0.22 | 0 | 206 | 1.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 97.50 | 18.30 | 19.40 | 18.85 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 15.70 | 17.00 | 16.35 | 16.10 | +1.20 | +8.06% | 0.16 | 1 | 79 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 10.30 | 11.90 | 11.10 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.95 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 6.30 | 6.90 | 6.60 | 7.70 | +2.30 | +42.60% | 0.06 | 3 | 129 | 0.42 | 0.91 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 2.25 | 2.65 | 2.45 | 2.80 | +0.70 | +33.34% | 0.02 | 13 | 1,526 | 0.40 | 0.65 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.70 | -0.05 | -6.67% | 0.00 | 12 | 251 | 0.39 | 0.20 | 0.07 | -0.19 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 1,204 | 0.53 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 1,096 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,060 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.73 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.50 | -71.43% | 0.00 | 7 | 408 | 0.46 | -0.09 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 115.00 | 1.00 | 1.35 | 1.18 | 1.05 | -0.80 | -43.25% | 0.01 | 8 | 269 | 0.40 | -0.35 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 120.00 | 4.00 | 4.40 | 4.20 | 3.80 | -0.51 | -11.84% | 0.04 | 8 | 64 | 0.37 | -0.80 | 0.07 | -0.19 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 125.00 | 7.60 | 9.80 | 8.70 | 7.70 | +1.70 | +28.34% | 0.07 | 1 | 13 | 0.77 | -0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 130.00 | 12.50 | 14.80 | 13.65 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 135.00 | 16.90 | 20.70 | 18.80 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 140.00 | 21.70 | 25.80 | 23.75 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 145.00 | 26.70 | 30.80 | 28.75 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST |