Options Chain for SHARKNINJA INC COM SHS (SN) - $92.50 as of 5/30/2025 5:58:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.90 | 58.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.50 | 53.40 | 55.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 50.30 | 53.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 42.50 | 48.50 | 50.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 45.20 | 48.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 47.50 | 42.70 | 45.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 41.00 | 43.40 | 51.62 | 0.00 | 0.00% | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 35.30 | 37.70 | 48.34 | 0.00 | 0.00% | 0 | 3,044 | 1.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 30.30 | 33.40 | 28.00 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 27.50 | 31.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 65.00 | 25.10 | 29.20 | 36.61 | 0.00 | 0.00% | 0 | 95 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 22.80 | 26.70 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 20.40 | 24.30 | 31.91 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 72.50 | 17.90 | 21.80 | 13.30 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 15.90 | 19.40 | 23.00 | 0.00 | 0.00% | 0 | 105 | 0.88 | 0.96 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 77.50 | 13.80 | 16.50 | 23.50 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.94 | 0.01 | -0.04 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 11.60 | 14.60 | 21.58 | 0.00 | 0.00% | 0 | 94 | 0.53 | 0.90 | 0.02 | -0.05 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 82.50 | 10.00 | 11.90 | 21.37 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.85 | 0.02 | -0.06 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 8.00 | 9.50 | 15.10 | 0.00 | 0.00% | 0 | 755 | 0.49 | 0.79 | 0.03 | -0.08 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 87.50 | 5.90 | 7.00 | 7.08 | -7.22 | -50.49% | 1 | 49 | 0.41 | 0.71 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 4.70 | 4.90 | 4.90 | -2.20 | -30.99% | 1,047 | 125 | 0.40 | 0.62 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 92.50 | 3.20 | 3.70 | 3.50 | -1.90 | -35.19% | 5 | 531 | 0.40 | 0.51 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 2.00 | 2.60 | 2.60 | -1.50 | -36.59% | 2 | 72 | 0.39 | 0.40 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 97.50 | 0.65 | 1.70 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.30 | 0.04 | -0.08 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 0.85 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 1,367 | 0.39 | 0.21 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 0.25 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 427 | 0.39 | 0.11 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 723 | 0.43 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 541 | 0.51 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 784 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 3.40 | 0.00 | 0.00% | 0 | 178 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.35 | 2.46 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 676 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 671 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 38 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.55 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.35 | 2.49 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 116 | 2.08 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.55 | 0.63 | 0.00 | 0.00% | 0 | 91 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 689 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 167 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 223 | 1.01 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 105 | 0.74 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 122 | 0.56 | -0.04 | 0.01 | -0.03 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 77.50 | 0.10 | 0.90 | 1.39 | 0.00 | 0.00% | 0 | 58 | 0.54 | -0.06 | 0.01 | -0.04 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.35 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 436 | 0.46 | -0.10 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 82.50 | 0.65 | 0.85 | 0.90 | -0.05 | -5.27% | 1 | 167 | 0.45 | -0.15 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 1.00 | 1.40 | 1.30 | +0.32 | +32.66% | 4 | 343 | 0.43 | -0.21 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 87.50 | 1.65 | 2.05 | 2.05 | -0.15 | -6.82% | 1 | 318 | 0.44 | -0.29 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 2.40 | 2.80 | 2.58 | +0.08 | +3.20% | 2 | 409 | 0.42 | -0.38 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 92.50 | 3.50 | 4.20 | 3.98 | +2.53 | +174.49% | 3 | 577 | 0.42 | -0.49 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 5.00 | 5.70 | 5.10 | +0.34 | +7.15% | 32 | 209 | 0.42 | -0.60 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 97.50 | 6.10 | 7.40 | 4.82 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.70 | 0.04 | -0.08 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 8.20 | 9.70 | 9.15 | +2.37 | +34.96% | 5 | 1,008 | 0.42 | -0.79 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 12.00 | 14.40 | 6.70 | 0.00 | 0.00% | 0 | 67 | 0.55 | -0.89 | 0.02 | -0.04 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 16.50 | 19.50 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.95 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 20.90 | 24.80 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 120.00 | 25.90 | 29.90 | 18.47 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 4:00:02 PM EST |
| 125.00 | 31.00 | 34.10 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:02 PM EST |
| 130.00 | 35.90 | 39.90 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:02 PM EST |
| 135.00 | 40.90 | 44.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 140.00 | 46.00 | 49.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 145.00 | 51.00 | 54.90 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/30/2025 4:00:02 PM EST |
| 150.00 | 56.00 | 59.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 155.00 | 61.00 | 64.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 160.00 | 65.90 | 69.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 165.00 | 70.90 | 74.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 170.00 | 76.00 | 79.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 175.00 | 81.00 | 84.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |