Options Chain for SHARKNINJA INC COM SHS (SN) - $95.51 as of 10/29/2025 9:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.40 | 52.70 | 51.05 | 68.20 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/29/2025 3:59:58 PM EST |
| 47.50 | 46.90 | 50.40 | 48.65 | % | 1.02 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 44.50 | 47.80 | 46.15 | % | 0.92 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 39.50 | 42.90 | 41.20 | % | 0.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 34.10 | 38.00 | 36.05 | % | 0.60 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 29.80 | 32.40 | 31.10 | 51.74 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.29 | 0.98 | 0.00 | -0.02 | 9/18/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 25.00 | 27.60 | 26.30 | 27.75 | -13.29 | -32.39% | 0.38 | 2 | 2 | 1.14 | 0.96 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 20.40 | 23.10 | 21.75 | 22.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | 0.91 | 0.01 | -0.07 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 15.90 | 18.70 | 17.30 | 16.74 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.95 | 0.85 | 0.01 | -0.10 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 82.50 | 13.90 | 16.20 | 15.05 | 12.14 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.68 | 0.82 | 0.01 | -0.11 | 10/14/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 10.60 | 14.40 | 12.50 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.84 | 0.78 | 0.02 | -0.12 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 87.50 | 8.60 | 11.90 | 10.25 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.48 | 0.73 | 0.02 | -0.13 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 8.30 | 10.20 | 9.25 | 9.71 | -0.52 | -5.09% | 0.10 | 6 | 78 | 0.64 | 0.68 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 92.50 | 6.90 | 8.50 | 7.70 | 7.96 | -0.52 | -6.14% | 0.08 | 7 | 112 | 0.63 | 0.62 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 5.60 | 7.20 | 6.40 | 6.00 | -1.03 | -14.66% | 0.07 | 7 | 4,092 | 0.63 | 0.55 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 97.50 | 4.10 | 5.90 | 5.00 | 5.00 | -1.10 | -18.04% | 0.05 | 9 | 246 | 0.60 | 0.48 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 2.95 | 4.80 | 3.88 | 3.90 | -1.20 | -23.53% | 0.04 | 6 | 2,452 | 0.59 | 0.42 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 1.95 | 3.20 | 2.58 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 766 | 0.61 | 0.29 | 0.02 | -0.11 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 1.25 | 2.00 | 1.63 | 1.81 | +0.06 | +3.43% | 0.01 | 5 | 214 | 0.62 | 0.19 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.60 | 1.10 | 0.85 | 0.90 | -0.15 | -14.29% | 0.01 | 6 | 269 | 0.59 | 0.13 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 101 | 408 | 0.57 | 0.09 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.65 | 0.05 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.12 | 0.02 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.69 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/29/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/29/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.51 | -0.02 | 0.00 | -0.02 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | -0.04 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 2.20 | 1.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.83 | -0.09 | 0.01 | -0.07 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 0.75 | 1.30 | 1.03 | 0.90 | +0.05 | +5.89% | 0.01 | 1 | 53 | 0.66 | -0.15 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 82.50 | 1.05 | 1.70 | 1.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.64 | -0.18 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 1.50 | 2.25 | 1.88 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.74 | -0.22 | 0.02 | -0.12 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 87.50 | 1.80 | 2.95 | 2.38 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 692 | 0.60 | -0.27 | 0.02 | -0.13 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 2.45 | 3.70 | 3.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1,185 | 0.59 | -0.32 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 92.50 | 3.20 | 4.70 | 3.95 | 3.80 | +0.10 | +2.71% | 0.04 | 1 | 95 | 0.58 | -0.38 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 4.20 | 5.90 | 5.05 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.57 | -0.45 | 0.03 | -0.14 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 97.50 | 5.50 | 7.30 | 6.40 | 6.20 | 0.00 | 0.00% | 0.07 | 1 | 24 | 0.57 | -0.52 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 6.90 | 9.00 | 7.95 | 7.55 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.57 | -0.58 | 0.03 | -0.13 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 10.40 | 12.40 | 11.40 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.55 | -0.71 | 0.02 | -0.11 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 14.10 | 16.70 | 15.40 | 18.60 | 0.00 | 0.00% | 0.14 | 0 | 327 | 0.76 | -0.81 | 0.02 | -0.09 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 18.60 | 21.10 | 19.85 | 24.29 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.81 | -0.87 | 0.01 | -0.07 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 23.10 | 25.60 | 24.35 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.84 | -0.91 | 0.01 | -0.06 | 10/3/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 28.00 | 30.10 | 29.05 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.04 | 9/4/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 32.90 | 36.50 | 34.70 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 8/13/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 37.90 | 41.50 | 39.70 | 44.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 42.90 | 46.50 | 44.70 | % | 0.32 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 145.00 | 47.90 | 51.50 | 49.70 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 150.00 | 52.90 | 56.50 | 54.70 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 57.90 | 61.40 | 59.65 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 62.90 | 66.40 | 64.65 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 67.90 | 71.40 | 69.65 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 72.90 | 76.50 | 74.70 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 175.00 | 77.90 | 81.40 | 79.65 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |