Options Chain for SHARKNINJA INC COM SHS (SN) - $113.95 as of 9/18/2025 9:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 79.70 | 82.50 | 81.10 | % | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 37.50 | 77.20 | 80.00 | 78.60 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 40.00 | 74.60 | 77.20 | 75.90 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 42.50 | 72.00 | 75.00 | 73.50 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 45.00 | 69.60 | 71.90 | 70.75 | 42.90 | 0.00 | 0.00% | 1.57 | 0 | 1 | 9.31 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 9/17/2025 3:59:54 PM EST |
| 47.50 | 67.00 | 70.00 | 68.50 | 64.95 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 64.50 | 67.30 | 65.90 | 69.70 | 0.00 | 0.00% | 1.32 | 0 | 2 | 8.48 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 59.60 | 62.50 | 61.05 | 49.39 | 0.00 | 0.00% | 1.11 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 54.60 | 57.50 | 56.05 | 56.49 | 0.00 | 0.00% | 0.93 | 0 | 3 | 6.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 62.50 | 52.00 | 54.40 | 53.20 | % | 0.85 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 65.00 | 49.50 | 52.00 | 50.75 | 54.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 6.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:54 PM EST |
| 67.50 | 47.10 | 49.60 | 48.35 | 12.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 44.60 | 47.50 | 46.05 | 46.89 | 0.00 | 0.00% | 0.66 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 72.50 | 42.40 | 45.00 | 43.70 | 12.60 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 39.50 | 42.50 | 41.00 | 37.04 | 0.00 | 0.00% | 0.55 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 37.00 | 39.80 | 38.40 | 42.20 | 0.00 | 0.00% | 0.50 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 35.90 | 36.40 | 36.15 | 34.80 | 0.00 | 0.00% | 0.45 | 0 | 618 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 32.90 | 34.20 | 33.55 | 32.30 | 0.00 | 0.00% | 0.41 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 30.40 | 31.40 | 30.90 | 29.40 | 0.00 | 0.00% | 0.36 | 0 | 1,358 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 28.10 | 29.40 | 28.75 | 30.00 | 0.00 | 0.00% | 0.33 | 0 | 166 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 25.80 | 26.50 | 26.15 | 24.55 | 0.00 | 0.00% | 0.29 | 0 | 1,372 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 22.20 | 25.00 | 23.60 | 19.20 | 0.00 | 0.00% | 0.26 | 0 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 19.70 | 22.50 | 21.10 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 97.50 | 18.30 | 19.10 | 18.70 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 303 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 15.70 | 16.40 | 16.05 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 221 | 0.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 10.40 | 11.50 | 10.95 | 8.14 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.00 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 5.90 | 6.50 | 6.20 | 5.90 | +2.40 | +68.58% | 0.06 | 1 | 230 | 0.47 | 0.91 | 0.05 | -0.18 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 1.50 | 2.15 | 1.83 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 5,522 | 0.36 | 0.44 | 0.12 | -0.41 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 101 | 4,374 | 0.46 | 0.05 | 0.03 | -0.06 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,107 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 103 | 5.04 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 425 | 3.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 3.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 253 | 3.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 0.86 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 1,055 | 0.80 | -0.09 | 0.05 | -0.18 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 115.00 | 0.75 | 1.20 | 0.98 | 0.85 | -1.45 | -63.05% | 0.01 | 5 | 603 | 0.43 | -0.56 | 0.12 | -0.41 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 120.00 | 3.70 | 4.50 | 4.10 | 4.50 | -2.10 | -31.82% | 0.03 | 2 | 451 | 0.61 | -0.95 | 0.03 | -0.06 | 9/18/2025 | 9/17/2025 3:59:54 PM EST |
| 125.00 | 7.90 | 10.50 | 9.20 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 130.00 | 13.00 | 15.40 | 14.20 | 9.45 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.87 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 135.00 | 17.60 | 20.30 | 18.95 | % | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 140.00 | 23.20 | 25.50 | 24.35 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:54 PM EST |
| 145.00 | 28.10 | 30.50 | 29.30 | % | 0.20 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 150.00 | 33.10 | 35.50 | 34.30 | % | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 155.00 | 38.20 | 40.50 | 39.35 | % | 0.25 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 43.10 | 45.50 | 44.30 | % | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 47.60 | 50.50 | 49.05 | 48.71 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 52.40 | 55.50 | 53.95 | 53.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 56.80 | 60.50 | 58.65 | % | 0.34 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |