Options Chain for SHARKNINJA INC COM SHS (SN) - $120.01 as of 7/29/2025 2:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 82.40 | 85.70 | 84.05 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 37.50 | 79.90 | 83.30 | 81.60 | % | 2.18 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 40.00 | 77.20 | 80.80 | 79.00 | % | 1.98 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 42.50 | 75.00 | 78.20 | 76.60 | % | 1.80 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 45.00 | 72.50 | 75.70 | 74.10 | 42.90 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:58:48 PM EST |
| 47.50 | 69.80 | 73.20 | 71.50 | 46.75 | 0.00 | 0.00% | 1.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 67.40 | 70.80 | 69.10 | 42.24 | 0.00 | 0.00% | 1.38 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 62.30 | 65.90 | 64.10 | 49.39 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 57.40 | 61.00 | 59.20 | 51.32 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:48 PM EST |
| 62.50 | 54.80 | 58.50 | 56.65 | % | 0.91 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 65.00 | 52.40 | 56.00 | 54.20 | 12.40 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:48 PM EST |
| 67.50 | 50.20 | 53.50 | 51.85 | 12.10 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 47.50 | 50.90 | 49.20 | 45.40 | 0.00 | 0.00% | 0.70 | 0 | 70 | 1.14 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:48 PM EST |
| 72.50 | 45.00 | 48.60 | 46.80 | 12.60 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.11 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 7/29/2025 1:58:48 PM EST |
| 75.00 | 42.90 | 46.00 | 44.45 | 37.04 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.03 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/29/2025 1:58:48 PM EST |
| 77.50 | 40.30 | 43.70 | 42.00 | 9.40 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.00 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 7/29/2025 1:58:48 PM EST |
| 80.00 | 37.70 | 41.10 | 39.40 | 8.30 | 0.00 | 0.00% | 0.49 | 0 | 614 | 0.93 | 0.98 | 0.00 | -0.02 | 4/22/2025 | 7/29/2025 1:58:48 PM EST |
| 82.50 | 35.60 | 38.90 | 37.25 | 38.50 | 0.00 | 0.00% | 0.45 | 0 | 58 | 0.91 | 0.97 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 85.00 | 33.00 | 36.50 | 34.75 | 22.70 | 0.00 | 0.00% | 0.41 | 0 | 1,360 | 0.86 | 0.96 | 0.00 | -0.03 | 7/2/2025 | 7/29/2025 1:58:48 PM EST |
| 87.50 | 31.00 | 33.90 | 32.45 | 13.72 | 0.00 | 0.00% | 0.37 | 0 | 165 | 0.79 | 0.95 | 0.00 | -0.04 | 6/27/2025 | 7/29/2025 1:58:48 PM EST |
| 90.00 | 28.80 | 31.40 | 30.10 | 27.52 | 0.00 | 0.00% | 0.33 | 0 | 1,373 | 0.74 | 0.93 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 92.50 | 26.70 | 29.20 | 27.95 | 19.20 | 0.00 | 0.00% | 0.30 | 0 | 77 | 0.52 | 0.92 | 0.01 | -0.04 | 7/3/2025 | 7/29/2025 1:58:48 PM EST |
| 95.00 | 24.00 | 26.80 | 25.40 | 27.10 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.67 | 0.90 | 0.01 | -0.05 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 97.50 | 22.60 | 23.60 | 23.10 | 17.55 | 0.00 | 0.00% | 0.24 | 0 | 305 | 0.51 | 0.88 | 0.01 | -0.06 | 7/14/2025 | 7/29/2025 1:58:48 PM EST |
| 100.00 | 20.40 | 21.90 | 21.15 | 22.80 | 0.00 | 0.00% | 0.21 | 0 | 217 | 0.50 | 0.85 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 105.00 | 16.30 | 18.00 | 17.15 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.49 | 0.79 | 0.01 | -0.07 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 110.00 | 12.90 | 14.20 | 13.55 | 14.62 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.46 | 0.71 | 0.02 | -0.08 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 115.00 | 9.60 | 10.60 | 10.10 | 10.10 | -1.23 | -10.86% | 0.09 | 2 | 4,526 | 0.45 | 0.62 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 120.00 | 7.10 | 8.00 | 7.55 | 8.55 | -0.74 | -7.97% | 0.06 | 50 | 139 | 0.43 | 0.52 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 125.00 | 5.00 | 5.40 | 5.20 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 1,699 | 0.43 | 0.41 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 130.00 | 3.50 | 3.90 | 3.70 | 3.72 | -0.53 | -12.48% | 0.03 | 5 | 8 | 0.42 | 0.32 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 135.00 | 2.35 | 2.60 | 2.48 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.43 | 0.24 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 140.00 | 1.50 | 1.80 | 1.65 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.18 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 145.00 | 0.95 | 1.65 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.13 | 0.01 | -0.04 | 7/9/2025 | 7/29/2025 1:58:48 PM EST |
| 150.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.90 | +1,800.00% | 0.01 | 1 | 0 | 0.44 | 0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 155.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.05 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 1:58:48 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:48 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:48 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:48 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.00 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:48 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.95 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.90 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 1:58:48 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.85 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 1:58:48 PM EST |
| 75.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.68 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 77.50 | 0.05 | 0.30 | 0.18 | 4.17 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.55 | -0.02 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 1:58:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.70 | -0.02 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:58:48 PM EST |
| 82.50 | 0.15 | 0.65 | 0.40 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.03 | 0.00 | -0.03 | 7/10/2025 | 7/29/2025 1:58:48 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.49 | -0.04 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 87.50 | 0.20 | 0.65 | 0.43 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | -0.05 | 0.00 | -0.04 | 7/7/2025 | 7/29/2025 1:58:48 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.52 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 92.50 | 0.50 | 1.60 | 1.05 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.53 | -0.08 | 0.01 | -0.04 | 7/11/2025 | 7/29/2025 1:58:48 PM EST |
| 95.00 | 0.80 | 1.85 | 1.33 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.52 | -0.10 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 97.50 | 1.35 | 1.60 | 1.48 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.50 | -0.12 | 0.01 | -0.06 | 7/14/2025 | 7/29/2025 1:58:48 PM EST |
| 100.00 | 1.70 | 2.00 | 1.85 | 1.81 | +0.21 | +13.13% | 0.02 | 2 | 146 | 0.49 | -0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 105.00 | 2.60 | 2.95 | 2.78 | 2.55 | +0.05 | +2.00% | 0.03 | 1 | 108 | 0.47 | -0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 110.00 | 3.90 | 4.30 | 4.10 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 229 | 0.45 | -0.29 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 115.00 | 5.60 | 6.40 | 6.00 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 224 | 0.45 | -0.38 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 120.00 | 8.10 | 8.90 | 8.50 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.44 | -0.48 | 0.02 | -0.08 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 125.00 | 10.90 | 11.70 | 11.30 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.43 | -0.59 | 0.02 | -0.08 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 130.00 | 14.40 | 16.30 | 15.35 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | -0.68 | 0.02 | -0.07 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 135.00 | 17.80 | 19.30 | 18.55 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 7/29/2025 1:58:48 PM EST | |||
| 140.00 | 21.10 | 23.60 | 22.35 | 21.50 | % | 0.16 | 1 | 0 | 0.50 | -0.82 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:48 PM EST | |
| 145.00 | 25.80 | 28.00 | 26.90 | % | 0.19 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.04 | 7/29/2025 1:58:48 PM EST | |||
| 150.00 | 30.40 | 33.10 | 31.75 | % | 0.21 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 155.00 | 35.10 | 38.40 | 36.75 | % | 0.24 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 160.00 | 39.80 | 43.40 | 41.60 | % | 0.26 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 165.00 | 45.00 | 48.60 | 46.80 | 59.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.76 | -0.97 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:58:48 PM EST |
| 170.00 | 49.70 | 53.40 | 51.55 | 64.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:58:48 PM EST |
| 175.00 | 55.00 | 58.40 | 56.70 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST |