Options Chain for SHARKNINJA INC COM SHS (SN) - $114.86 as of 8/12/2025 11:12:13 AM 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 | 59.70 | 63.70 | 61.70 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 60.00 | 54.60 | 58.70 | 56.65 | % | 0.94 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 65.00 | 50.00 | 53.80 | 51.90 | 26.79 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:50 AM EST |
| 70.00 | 44.70 | 48.80 | 46.75 | 29.53 | 0.00 | 0.00% | 0.67 | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:50 AM EST |
| 75.00 | 39.70 | 43.70 | 41.70 | 41.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:50 AM EST |
| 77.50 | 37.20 | 41.30 | 39.25 | % | 0.51 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 80.00 | 35.60 | 38.80 | 37.20 | 35.43 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:50 AM EST |
| 82.50 | 32.50 | 36.40 | 34.45 | 12.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:50 AM EST |
| 85.00 | 29.70 | 33.80 | 31.75 | 17.68 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:50 AM EST |
| 87.50 | 27.20 | 31.40 | 29.30 | 29.75 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 90.00 | 25.40 | 28.80 | 27.10 | 31.88 | 0.00 | 0.00% | 0.30 | 0 | 55 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:50 AM EST |
| 92.50 | 22.70 | 26.40 | 24.55 | 24.30 | 0.00 | 0.00% | 0.27 | 0 | 63 | 2.60 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:50 AM EST |
| 95.00 | 21.50 | 21.90 | 21.70 | 22.40 | 0.00 | 0.00% | 0.23 | 0 | 206 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 97.50 | 18.20 | 20.00 | 19.10 | 16.45 | 0.00 | 0.00% | 0.20 | 0 | 53 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:50 AM EST |
| 100.00 | 15.70 | 17.50 | 16.60 | 16.10 | +1.20 | +8.06% | 0.17 | 1 | 79 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 105.00 | 11.10 | 13.50 | 12.30 | 10.15 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.41 | 0.99 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 110.00 | 6.60 | 7.10 | 6.85 | 7.70 | +2.30 | +42.60% | 0.06 | 3 | 129 | 0.62 | 0.90 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 115.00 | 2.50 | 2.90 | 2.70 | 2.80 | +0.70 | +33.34% | 0.02 | 13 | 1,526 | 0.32 | 0.66 | 0.08 | -0.32 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.05 | -6.67% | 0.00 | 12 | 251 | 0.38 | 0.23 | 0.07 | -0.22 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 1,204 | 0.48 | 0.03 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 1,096 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:50 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:50 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:50 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM 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 11:58:50 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM 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 11:58:50 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.74 | -0.01 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.55 | -78.58% | 0.00 | 4 | 408 | 0.47 | -0.10 | 0.03 | -0.22 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 115.00 | 1.00 | 1.15 | 1.08 | 0.85 | -1.00 | -54.06% | 0.01 | 5 | 269 | 0.44 | -0.34 | 0.08 | -0.32 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 120.00 | 3.70 | 4.10 | 3.90 | 3.80 | -0.51 | -11.84% | 0.03 | 8 | 64 | 0.44 | -0.77 | 0.07 | -0.22 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 125.00 | 6.90 | 9.60 | 8.25 | 7.70 | +1.70 | +28.34% | 0.07 | 1 | 13 | 0.63 | -0.97 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 130.00 | 11.60 | 13.80 | 12.70 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:50 AM EST |
| 135.00 | 16.40 | 19.30 | 17.85 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 140.00 | 22.80 | 25.30 | 24.05 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 145.00 | 26.20 | 30.20 | 28.20 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST |