Options Chain for SHARKNINJA INC COM SHS (SN) - $180.46 as of 8/24/2026 6:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 52.50 | 55.90 | 54.20 | 50.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.70 | 0.98 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 47.70 | 51.30 | 49.50 | % | 0.37 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 42.90 | 46.30 | 44.60 | % | 0.32 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 38.20 | 41.70 | 39.95 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 33.70 | 37.00 | 35.35 | % | 0.24 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.07 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 30.00 | 32.70 | 31.35 | % | 0.20 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 25.30 | 28.50 | 26.90 | % | 0.17 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 21.90 | 23.50 | 22.70 | % | 0.14 | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 18.40 | 20.10 | 19.25 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 14.80 | 16.70 | 15.75 | % | 0.09 | 0 | 0 | 0.38 | 0.66 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 11.80 | 13.40 | 12.60 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.59 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 10.00 | 11.60 | 10.80 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.40 | 0.52 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 7.80 | 8.40 | 8.10 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 6.00 | 6.60 | 6.30 | 6.39 | +0.39 | +6.50% | 0.03 | 1 | 1 | 0.38 | 0.38 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 200.00 | 4.40 | 5.10 | 4.75 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.01 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 210.00 | 2.30 | 4.60 | 3.45 | 2.63 | % | 0.02 | 1 | 0 | 0.41 | 0.22 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 220.00 | 1.20 | 2.25 | 1.73 | 1.20 | % | 0.01 | 1 | 0 | 0.39 | 0.14 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 230.00 | 0.60 | 1.10 | 0.85 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 1.05 | 2.80 | 1.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.10 | 0.01 | -0.07 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 1.80 | 2.30 | 2.05 | 1.90 | -0.70 | -26.93% | 0.01 | 1 | 8 | 0.43 | -0.13 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 2.15 | 2.95 | 2.55 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.17 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 3.20 | 4.00 | 3.60 | 3.83 | % | 0.02 | 1 | 0 | 0.40 | -0.22 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 170.00 | 4.40 | 5.40 | 4.90 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.01 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 6.40 | 8.70 | 7.55 | 6.30 | -1.00 | -13.70% | 0.04 | 1 | 6 | 0.43 | -0.34 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 8.50 | 9.00 | 8.75 | % | 0.05 | 0 | 0 | 0.39 | -0.41 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 185.00 | 10.80 | 11.50 | 11.15 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 190.00 | 13.30 | 14.30 | 13.80 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 15.00 | 17.60 | 16.30 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.11 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 19.40 | 21.60 | 20.50 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 210.00 | 27.20 | 29.60 | 28.40 | % | 0.14 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 36.30 | 38.80 | 37.55 | % | 0.17 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 230.00 | 45.50 | 48.30 | 46.90 | % | 0.20 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 54.60 | 58.80 | 56.70 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 250.00 | 64.50 | 68.80 | 66.65 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 260.00 | 74.50 | 78.80 | 76.65 | % | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 270.00 | 84.50 | 88.80 | 86.65 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST |