Options Chain for SHARKNINJA INC COM SHS (SN) - $95.22 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 58.70 | 62.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 53.70 | 57.10 | 38.16 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 48.80 | 52.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.50 | 46.30 | 49.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 43.80 | 47.30 | 26.30 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 38.80 | 42.80 | 40.48 | 0.00 | 0.00% | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 33.90 | 37.50 | 36.00 | 0.00 | 0.00% | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 29.00 | 32.30 | 45.00 | 0.00 | 0.00% | 0 | 100 | 1.22 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 24.00 | 27.40 | 33.00 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.99 | 0.00 | -0.02 | 9/12/2024 | 11/20/2024 3:59:52 PM EST |
| 72.50 | 21.60 | 25.10 | 26.00 | 0.00 | 0.00% | 0 | 48 | 0.98 | 0.98 | 0.00 | -0.02 | 9/11/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 20.20 | 22.40 | 26.00 | 0.00 | 0.00% | 0 | 433 | 0.82 | 0.97 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 77.50 | 16.80 | 20.10 | 19.40 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.95 | 0.01 | -0.04 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 15.90 | 17.70 | 16.30 | +2.30 | +16.43% | 1 | 988 | 0.59 | 0.92 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 82.50 | 13.30 | 14.30 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.89 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 11.40 | 12.10 | 15.80 | 0.00 | 0.00% | 0 | 1,158 | 0.45 | 0.84 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 87.50 | 8.80 | 11.90 | 10.80 | -2.40 | -18.19% | 1 | 7 | 0.40 | 0.79 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 6.90 | 9.70 | 7.68 | -3.47 | -31.13% | 2 | 253 | 0.38 | 0.72 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 92.50 | 5.50 | 6.50 | 9.00 | 0.00 | 0.00% | 0 | 157 | 0.39 | 0.64 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 4.50 | 5.20 | 4.80 | -2.78 | -36.68% | 11 | 2,592 | 0.41 | 0.55 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 97.50 | 2.90 | 3.70 | 3.50 | -2.33 | -39.97% | 137 | 377 | 0.38 | 0.46 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 2.20 | 3.20 | 2.50 | -1.60 | -39.03% | 2,191 | 1,255 | 0.41 | 0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 1.30 | 1.60 | 1.33 | -0.62 | -31.80% | 109 | 1,637 | 0.41 | 0.22 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.55 | 0.75 | 0.70 | -0.20 | -22.23% | 628 | 526 | 0.40 | 0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 0.10 | 0.40 | 0.15 | -0.25 | -62.50% | 3 | 289 | 0.38 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | -0.07 | -41.18% | 2 | 133 | 0.45 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 862 | 0.72 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.10 | -2.70 | -96.43% | 1 | 472 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 1.30 | 0.68 | 0.00 | 0.00% | 0 | 76 | 1.27 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.05 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.80 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 72.50 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 92 | 0.72 | -0.02 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.10 | 1.60 | 0.29 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.03 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 77.50 | 0.30 | 0.45 | 0.35 | -0.09 | -20.46% | 3 | 62 | 0.50 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.45 | 0.60 | 0.50 | +0.16 | +47.06% | 22 | 484 | 0.47 | -0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 82.50 | 0.65 | 0.85 | 0.76 | +0.44 | +137.50% | 3 | 671 | 0.46 | -0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.75 | 1.20 | 1.08 | +0.56 | +107.70% | 4 | 622 | 0.43 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 87.50 | 1.25 | 1.80 | 1.07 | +0.32 | +42.67% | 5 | 40 | 0.43 | -0.21 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 1.90 | 2.45 | 2.15 | +1.03 | +91.97% | 116 | 987 | 0.42 | -0.28 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 92.50 | 1.95 | 3.50 | 3.25 | +2.00 | +160.00% | 4 | 87 | 0.38 | -0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 3.40 | 4.70 | 4.25 | +1.85 | +77.09% | 13 | 160 | 0.40 | -0.45 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 97.50 | 3.80 | 5.70 | 5.55 | +1.80 | +48.00% | 324 | 1,446 | 0.34 | -0.54 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 6.70 | 7.80 | 6.90 | +2.20 | +46.81% | 3 | 277 | 0.42 | -0.63 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 10.00 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 359 | 0.48 | -0.78 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 13.60 | 16.80 | 9.93 | 0.00 | 0.00% | 0 | 235 | 0.60 | -0.88 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 18.20 | 21.60 | 15.04 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.94 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 23.10 | 26.50 | 12.44 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 27.90 | 31.50 | 21.65 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 9/18/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 32.90 | 36.40 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 37.90 | 41.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 42.90 | 46.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 47.90 | 52.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 52.90 | 56.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 57.90 | 61.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 160.00 | 63.00 | 66.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |