Options Chain for SHARKNINJA INC COM SHS (SN) - $113.93 as of 9/12/2025 9:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 77.90 | 80.80 | 79.35 | % | 2.27 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 37.50 | 75.40 | 78.30 | 76.85 | % | 2.05 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 40.00 | 72.90 | 76.00 | 74.45 | % | 1.86 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 42.50 | 70.50 | 73.50 | 72.00 | % | 1.69 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 45.00 | 68.00 | 71.10 | 69.55 | 42.90 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 4:00:10 PM EST |
| 47.50 | 65.50 | 67.90 | 66.70 | 64.95 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:10 PM EST |
| 50.00 | 62.80 | 65.50 | 64.15 | 69.70 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:10 PM EST |
| 55.00 | 58.00 | 60.70 | 59.35 | 49.39 | 0.00 | 0.00% | 1.08 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:10 PM EST |
| 60.00 | 53.30 | 55.90 | 54.60 | 56.49 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 62.50 | 49.70 | 53.70 | 51.70 | % | 0.83 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 65.00 | 47.30 | 51.20 | 49.25 | 54.60 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:10 PM EST |
| 67.50 | 44.80 | 48.70 | 46.75 | 12.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:10 PM EST |
| 70.00 | 42.30 | 46.20 | 44.25 | 46.89 | 0.00 | 0.00% | 0.63 | 0 | 37 | 2.60 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 72.50 | 39.80 | 43.80 | 41.80 | 12.60 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:10 PM EST |
| 75.00 | 37.30 | 41.30 | 39.30 | 37.04 | 0.00 | 0.00% | 0.52 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:10 PM EST |
| 77.50 | 34.80 | 38.80 | 36.80 | 42.20 | 0.00 | 0.00% | 0.47 | 0 | 22 | 2.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:10 PM EST |
| 80.00 | 32.50 | 36.30 | 34.40 | 39.95 | 0.00 | 0.00% | 0.43 | 0 | 618 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:10 PM EST |
| 82.50 | 30.00 | 33.50 | 31.75 | 36.80 | 0.00 | 0.00% | 0.38 | 0 | 58 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:10 PM EST |
| 85.00 | 27.90 | 30.20 | 29.05 | 22.70 | 0.00 | 0.00% | 0.34 | 0 | 1,360 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:10 PM EST |
| 87.50 | 25.10 | 28.60 | 26.85 | 30.00 | 0.00 | 0.00% | 0.31 | 0 | 166 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:10 PM EST |
| 90.00 | 23.50 | 25.30 | 24.40 | 27.60 | 0.00 | 0.00% | 0.27 | 0 | 1,372 | 1.33 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:10 PM EST |
| 92.50 | 20.80 | 23.20 | 22.00 | 19.20 | 0.00 | 0.00% | 0.24 | 0 | 77 | 1.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:10 PM EST |
| 95.00 | 17.30 | 20.90 | 19.10 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:10 PM EST |
| 97.50 | 16.40 | 17.10 | 16.75 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 303 | 0.78 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 100.00 | 13.60 | 14.40 | 14.00 | 13.85 | -3.65 | -20.86% | 0.14 | 1 | 222 | 0.62 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 105.00 | 9.00 | 9.80 | 9.40 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.44 | 0.91 | 0.02 | -0.08 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 110.00 | 4.40 | 5.20 | 4.80 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.36 | 0.75 | 0.05 | -0.14 | 9/10/2025 | 9/12/2025 4:00:10 PM EST |
| 115.00 | 1.50 | 3.90 | 2.70 | 2.10 | -1.60 | -43.25% | 0.02 | 3 | 5,936 | 0.37 | 0.44 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 120.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.30 | -31.58% | 0.00 | 2 | 4,389 | 0.36 | 0.19 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 8 | 1,892 | 0.49 | 0.06 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,110 | 0.63 | 0.01 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 4:00:10 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:10 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:10 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:10 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 5.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:10 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:10 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:10 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 4:00:10 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:10 PM EST |
| 67.50 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 4:00:10 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:10 PM EST |
| 72.50 | 0.00 | 2.10 | 1.05 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:10 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 425 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:10 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:10 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 82.50 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:10 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:10 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:10 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:10 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:10 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.97 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 4:00:10 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 1.22 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.45 | -0.09 | 0.02 | -0.08 | 9/8/2025 | 9/12/2025 4:00:10 PM EST |
| 110.00 | 0.55 | 0.80 | 0.68 | 0.80 | +0.23 | +40.36% | 0.01 | 5 | 821 | 0.34 | -0.25 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 115.00 | 2.50 | 3.20 | 2.85 | 2.95 | +1.20 | +68.58% | 0.02 | 323 | 504 | 0.36 | -0.56 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 120.00 | 5.90 | 6.70 | 6.30 | 6.10 | -0.70 | -10.30% | 0.05 | 2 | 447 | 0.32 | -0.81 | 0.04 | -0.13 | 9/12/2025 | 9/12/2025 4:00:10 PM EST |
| 125.00 | 9.60 | 11.80 | 10.70 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.73 | -0.94 | 0.02 | -0.07 | 9/5/2025 | 9/12/2025 4:00:10 PM EST |
| 130.00 | 14.10 | 17.00 | 15.55 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.96 | -0.99 | 0.01 | -0.02 | 9/5/2025 | 9/12/2025 4:00:10 PM EST |
| 135.00 | 19.00 | 22.60 | 20.80 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 140.00 | 24.20 | 27.60 | 25.90 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:10 PM EST |
| 145.00 | 29.20 | 32.10 | 30.65 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 150.00 | 34.00 | 37.10 | 35.55 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 155.00 | 39.40 | 42.10 | 40.75 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 160.00 | 44.40 | 47.10 | 45.75 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST | |||
| 165.00 | 49.30 | 52.10 | 50.70 | 48.71 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 170.00 | 54.60 | 57.10 | 55.85 | 53.74 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:10 PM EST |
| 175.00 | 59.00 | 62.10 | 60.55 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:10 PM EST |