Options Chain for SHARKNINJA INC COM SHS (SN) - $63.84 as of 4/29/2024 5:02:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.60 | 37.40 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:51 PM EST |
| 35.00 | 28.30 | 32.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 40.00 | 23.10 | 27.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 45.00 | 18.30 | 21.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 50.00 | 13.30 | 16.60 | 11.25 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.99 | 0.00 | -0.01 | 3/19/2024 | 4/29/2024 3:59:51 PM EST |
| 55.00 | 8.80 | 11.80 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.95 | 0.02 | -0.03 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 60.00 | 5.70 | 6.00 | 5.99 | +0.39 | +6.97% | 13 | 208 | 0.46 | 0.81 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 65.00 | 2.50 | 2.75 | 2.57 | +0.42 | +19.54% | 10 | 1,371 | 0.44 | 0.53 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 70.00 | 0.75 | 0.80 | 0.80 | +0.05 | +6.67% | 23 | 242 | 0.42 | 0.25 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 75.00 | 0.15 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,038 | 0.42 | 0.10 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 322 | 1.10 | 0.02 | 0.01 | -0.01 | 4/5/2024 | 4/29/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.01 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 3:59:51 PM EST |
| 55.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 61 | 0.51 | -0.05 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 3:59:51 PM EST |
| 60.00 | 0.70 | 0.80 | 0.85 | -0.15 | -15.00% | 15 | 90 | 0.45 | -0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 65.00 | 2.40 | 2.55 | 3.90 | 0.00 | 0.00% | 0 | 138 | 0.44 | -0.47 | 0.06 | -0.08 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 70.00 | 5.60 | 5.90 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.75 | 0.05 | -0.06 | 4/1/2024 | 4/29/2024 3:59:51 PM EST |
| 75.00 | 8.90 | 11.30 | % | 0 | 0 | 0.90 | -0.90 | 0.02 | -0.03 | 4/29/2024 3:59:51 PM EST | |||
| 80.00 | 14.10 | 16.30 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 4/8/2024 | 4/29/2024 3:59:51 PM EST |
| 85.00 | 19.10 | 21.30 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 90.00 | 23.20 | 27.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |