Options Chain for SHARKNINJA INC COM SHS (SN) - $118.33 as of 7/25/2025 1:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.70 | 66.40 | 64.55 | % | 1.17 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 57.60 | 61.50 | 59.55 | % | 0.99 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 53.10 | 56.60 | 54.85 | 26.79 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 48.10 | 51.40 | 49.75 | 29.53 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.79 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 42.80 | 46.30 | 44.55 | 41.60 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 40.20 | 43.10 | 41.65 | % | 0.54 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 80.00 | 37.90 | 40.50 | 39.20 | 35.43 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.28 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 35.60 | 38.50 | 37.05 | 12.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 33.30 | 36.10 | 34.70 | 17.68 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.27 | 0.98 | 0.00 | -0.03 | 7/2/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 30.80 | 33.50 | 32.15 | 24.77 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.09 | 0.97 | 0.00 | -0.04 | 7/11/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 28.30 | 30.60 | 29.45 | 30.70 | 0.00 | 0.00% | 0.33 | 0 | 56 | 1.00 | 0.96 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 26.40 | 28.40 | 27.40 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 63 | 0.84 | 0.94 | 0.01 | -0.07 | 6/30/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 24.70 | 26.20 | 25.45 | 17.23 | 0.00 | 0.00% | 0.27 | 0 | 207 | 0.70 | 0.92 | 0.01 | -0.08 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 21.10 | 23.70 | 22.40 | 16.45 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.74 | 0.90 | 0.01 | -0.09 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 20.40 | 21.30 | 20.85 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.65 | 0.88 | 0.01 | -0.10 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 16.10 | 16.80 | 16.45 | 17.18 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.64 | 0.82 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 12.20 | 13.00 | 12.60 | 12.22 | +1.21 | +10.99% | 0.11 | 1 | 56 | 0.60 | 0.73 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 8.80 | 9.30 | 9.05 | 8.10 | -0.64 | -7.33% | 0.08 | 2 | 129 | 0.59 | 0.63 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 5.90 | 6.50 | 6.20 | 6.10 | -0.15 | -2.40% | 0.05 | 11 | 172 | 0.57 | 0.51 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 3.90 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1,100 | 0.55 | 0.39 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 2.30 | 2.90 | 2.60 | 2.50 | -0.90 | -26.48% | 0.02 | 8 | 66 | 0.54 | 0.29 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 1.40 | 2.00 | 1.70 | 1.40 | +0.15 | +12.00% | 0.01 | 1 | 11 | 0.54 | 0.20 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 0.85 | 1.20 | 1.03 | 0.98 | +0.15 | +18.08% | 0.01 | 2 | 1 | 0.57 | 0.13 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 0.45 | 0.70 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.09 | 0.01 | -0.06 | 7/21/2025 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.00 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.96 | -0.02 | 0.00 | -0.03 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 0.10 | 0.75 | 0.43 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | -0.03 | 0.00 | -0.04 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.73 | -0.04 | 0.00 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 0.30 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | -0.06 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.55 | -47.83% | 0.01 | 2 | 336 | 0.68 | -0.08 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 97.50 | 0.65 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | -0.10 | 0.01 | -0.09 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2,163 | 0.64 | -0.12 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 1.50 | 1.85 | 1.68 | 1.71 | -0.29 | -14.50% | 0.02 | 6 | 223 | 0.62 | -0.18 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 2.60 | 3.00 | 2.80 | 2.86 | -0.24 | -7.75% | 0.03 | 2 | 198 | 0.60 | -0.27 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 4.10 | 4.70 | 4.40 | 4.55 | +0.15 | +3.41% | 0.04 | 2 | 260 | 0.58 | -0.37 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 6.10 | 6.90 | 6.50 | 7.18 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.58 | -0.49 | 0.02 | -0.16 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 9.10 | 10.30 | 9.70 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.61 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 12.10 | 13.30 | 12.70 | % | 0.10 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.13 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 16.20 | 18.70 | 17.45 | % | 0.13 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.11 | 7/25/2025 11:59:01 AM EST | |||
| 140.00 | 20.70 | 22.30 | 21.50 | % | 0.15 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.08 | 7/25/2025 11:59:01 AM EST | |||
| 145.00 | 25.20 | 27.40 | 26.30 | % | 0.18 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.06 | 7/25/2025 11:59:01 AM EST |