Options Chain for SHARKNINJA INC COM SHS (SN) - $63.84 as of 4/26/2024 9:50:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.00 | 36.50 | 32.50 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 27.40 | 31.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 40.00 | 22.20 | 25.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 18.00 | 21.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 13.20 | 16.30 | 11.25 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.99 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 8.20 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.93 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 4.90 | 5.20 | 5.60 | +1.00 | +21.74% | 4 | 212 | 0.44 | 0.75 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 1.30 | 2.25 | 2.15 | +0.40 | +22.86% | 32 | 1,366 | 0.43 | 0.46 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 0.55 | 0.75 | 0.75 | +0.20 | +36.37% | 16 | 242 | 0.41 | 0.19 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 10 | 1,038 | 0.41 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 322 | 1.00 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.01 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 61 | 0.46 | -0.07 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 1.00 | 1.15 | 1.00 | -0.35 | -25.93% | 1 | 89 | 0.44 | -0.25 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 3.00 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 138 | 0.42 | -0.54 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 70.00 | 6.40 | 7.00 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.81 | 0.04 | -0.04 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 10.10 | 12.40 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 15.30 | 16.80 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 19.60 | 22.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 24.80 | 28.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |