Options Chain for SHARKNINJA INC COM SHS (SN) - $84.02 as of 3/31/2025 2:36:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.60 | 29.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 21.30 | 25.50 | 23.51 | -0.81 | -3.34% | 1 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 16.50 | 20.40 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 11.70 | 15.70 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.06 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 8.80 | 10.00 | 10.17 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.83 | 0.03 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 77.50 | 7.10 | 7.40 | 6.70 | % | 1 | 0 | 0.55 | 0.75 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 80.00 | 5.40 | 5.70 | 5.40 | -0.80 | -12.91% | 7 | 3 | 0.52 | 0.66 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 3.90 | 4.20 | 3.80 | -0.90 | -19.15% | 21 | 32 | 0.52 | 0.56 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 2.75 | 3.00 | 2.60 | -0.80 | -23.53% | 67 | 28 | 0.51 | 0.45 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 1.80 | 2.05 | 1.85 | -0.69 | -27.17% | 15 | 32 | 0.50 | 0.35 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 1.15 | 1.40 | 1.25 | -0.40 | -24.25% | 83 | 170 | 0.49 | 0.26 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 0.70 | 0.90 | 0.79 | -0.28 | -26.17% | 1 | 146 | 0.49 | 0.18 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.40 | 0.65 | 0.35 | -0.35 | -50.00% | 2 | 470 | 0.50 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 0.25 | 0.45 | 0.22 | -0.23 | -51.12% | 1 | 216 | 0.50 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.10 | 0.25 | 0.21 | +0.01 | +5.00% | 2 | 91 | 0.50 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.85 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.25 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 10,740 | 0.60 | -0.08 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | +0.08 | +8.70% | 1 | 108 | 0.56 | -0.17 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.50 | 1.45 | 1.65 | 1.94 | +0.59 | +43.71% | 7 | 108 | 0.54 | -0.25 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 2.20 | 2.45 | 2.40 | +0.35 | +17.08% | 7 | 366 | 0.53 | -0.34 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 3.20 | 3.50 | 3.60 | +0.47 | +15.02% | 2 | 58 | 0.52 | -0.44 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 4.50 | 4.80 | 4.36 | -0.02 | -0.46% | 11 | 10,596 | 0.51 | -0.55 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 6.00 | 6.40 | 5.95 | +0.25 | +4.39% | 9 | 133 | 0.50 | -0.65 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 7.90 | 8.20 | 9.50 | +2.00 | +26.67% | 26 | 361 | 0.49 | -0.74 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 9.90 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.82 | 0.03 | -0.07 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 12.10 | 12.60 | 6.20 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.88 | 0.02 | -0.06 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 13.20 | 16.40 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.92 | 0.02 | -0.04 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 15.80 | 17.70 | 12.99 | 0.00 | 0.00% | 0 | 84 | 0.71 | -0.94 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 20.80 | 23.30 | 17.10 | 0.00 | 0.00% | 0 | 18 | 0.95 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 25.40 | 28.70 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 30.40 | 33.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 35.10 | 38.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 125.00 | 40.30 | 43.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 45.10 | 48.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 50.40 | 53.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 55.20 | 58.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 60.20 | 63.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 65.20 | 68.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 69.70 | 73.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 74.70 | 78.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 80.40 | 83.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |