Options Chain for SHARKNINJA INC COM SHS (SN) - $117.03 as of 12/23/2025 12:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 64.80 | 68.80 | 66.80 | % | 1.41 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 50.00 | 62.30 | 66.30 | 64.30 | % | 1.29 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 55.00 | 57.30 | 61.30 | 59.30 | % | 1.08 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 60.00 | 52.30 | 56.20 | 54.25 | 55.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 47.30 | 51.30 | 49.30 | 29.80 | 0.00 | 0.00% | 0.76 | 0 | 40 | 1.76 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 42.40 | 45.00 | 43.70 | 43.11 | 0.00 | 0.00% | 0.62 | 0 | 80 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 37.40 | 40.20 | 38.80 | 15.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 34.90 | 37.60 | 36.25 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 80.00 | 32.40 | 35.10 | 33.75 | 32.98 | 0.00 | 0.00% | 0.42 | 0 | 61 | 1.25 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 30.00 | 32.80 | 31.40 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 12/23/2025 1:58:55 PM EST | |||
| 85.00 | 27.50 | 30.20 | 28.85 | 29.70 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.09 | 0.99 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 25.30 | 27.70 | 26.50 | 21.86 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.01 | 0.98 | 0.00 | -0.03 | 12/5/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 22.70 | 25.30 | 24.00 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 2,694 | 0.96 | 0.97 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 92.50 | 20.50 | 22.90 | 21.70 | 22.12 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.88 | 0.95 | 0.01 | -0.05 | 12/17/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 18.10 | 20.50 | 19.30 | 22.07 | 0.00 | 0.00% | 0.20 | 0 | 1,639 | 0.81 | 0.92 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 97.50 | 15.50 | 18.20 | 16.85 | 15.58 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.47 | 0.91 | 0.01 | -0.07 | 12/9/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 13.50 | 16.00 | 14.75 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 325 | 0.48 | 0.88 | 0.02 | -0.07 | 12/18/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 9.20 | 11.70 | 10.45 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 729 | 0.45 | 0.79 | 0.02 | -0.09 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 6.50 | 7.20 | 6.85 | 6.30 | -3.70 | -37.00% | 0.06 | 5 | 1,377 | 0.37 | 0.66 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 115.00 | 3.70 | 4.30 | 4.00 | 4.40 | -2.00 | -31.25% | 0.03 | 7 | 262 | 0.34 | 0.47 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 120.00 | 1.90 | 2.20 | 2.05 | 1.65 | -2.11 | -56.12% | 0.02 | 132 | 1,146 | 0.35 | 0.29 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 125.00 | 0.85 | 1.10 | 0.98 | 1.10 | -0.80 | -42.11% | 0.01 | 4 | 646 | 0.36 | 0.18 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 130.00 | 0.35 | 1.20 | 0.78 | 0.64 | -0.36 | -36.00% | 0.01 | 1 | 10 | 0.41 | 0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 135.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.43 | 0.06 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 12/23/2025 1:58:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,504 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:55 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,261 | 1.10 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/23/2025 1:58:55 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.93 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.91 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:58:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.75 | -0.02 | 0.00 | -0.03 | 12/16/2025 | 12/23/2025 1:58:55 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.54 | -0.03 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.50 | -0.05 | 0.01 | -0.05 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | -0.08 | 0.01 | -0.06 | 12/11/2025 | 12/23/2025 1:58:55 PM EST |
| 97.50 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | -0.09 | 0.01 | -0.07 | 12/19/2025 | 12/23/2025 1:58:55 PM EST |
| 100.00 | 0.50 | 1.30 | 0.90 | 0.60 | +0.18 | +42.86% | 0.01 | 395 | 375 | 0.47 | -0.12 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 105.00 | 0.95 | 1.50 | 1.23 | 1.19 | +0.44 | +58.67% | 0.01 | 6 | 180 | 0.39 | -0.21 | 0.02 | -0.09 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 110.00 | 2.20 | 2.80 | 2.50 | 2.10 | +0.60 | +40.00% | 0.02 | 53 | 321 | 0.37 | -0.34 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 115.00 | 4.20 | 5.00 | 4.60 | 4.80 | +1.74 | +56.87% | 0.04 | 93 | 78 | 0.36 | -0.53 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:58:55 PM EST |
| 120.00 | 7.00 | 8.10 | 7.55 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.37 | -0.71 | 0.03 | -0.08 | 12/22/2025 | 12/23/2025 1:58:55 PM EST |
| 125.00 | 10.50 | 13.10 | 11.80 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.82 | 0.02 | -0.06 | 9/17/2025 | 12/23/2025 1:58:55 PM EST |
| 130.00 | 15.20 | 17.70 | 16.45 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.04 | 9/26/2025 | 12/23/2025 1:58:55 PM EST |
| 135.00 | 20.20 | 22.90 | 21.55 | 21.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 7/23/2025 | 12/23/2025 1:58:55 PM EST |
| 140.00 | 25.00 | 27.90 | 26.45 | % | 0.19 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 145.00 | 28.80 | 32.90 | 30.85 | % | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:55 PM EST | |||
| 150.00 | 33.80 | 37.90 | 35.85 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 155.00 | 38.80 | 42.90 | 40.85 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 160.00 | 43.80 | 47.90 | 45.85 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:55 PM EST |
| 165.00 | 48.80 | 52.90 | 50.85 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 170.00 | 53.80 | 57.90 | 55.85 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST | |||
| 175.00 | 58.80 | 62.90 | 60.85 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:55 PM EST |