Options Chain for SHARKNINJA INC COM SHS (SN) - $225.23 as of 11/9/2026 6:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 118.50 | 121.80 | 120.15 | 105.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 115.00 | 113.70 | 116.80 | 115.25 | % | 1.00 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:48 PM EST | |||
| 120.00 | 108.70 | 111.80 | 110.25 | 100.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 125.00 | 103.70 | 106.80 | 105.25 | 97.00 | 0.00 | 0.00% | 0.84 | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 130.00 | 98.50 | 101.80 | 100.15 | 90.10 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 135.00 | 93.90 | 96.80 | 95.35 | 88.30 | 0.00 | 0.00% | 0.71 | 0 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 140.00 | 89.00 | 91.80 | 90.40 | 88.50 | +8.20 | +10.22% | 0.65 | 31 | 35 | 1.73 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 145.00 | 83.90 | 86.80 | 85.35 | 75.30 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 150.00 | 78.90 | 81.90 | 80.40 | 77.19 | +6.89 | +9.81% | 0.54 | 30 | 45 | 1.66 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 155.00 | 74.00 | 76.90 | 75.45 | 72.12 | +5.02 | +7.49% | 0.49 | 1 | 58 | 1.53 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 160.00 | 68.90 | 71.90 | 70.40 | 65.58 | +5.18 | +8.58% | 0.44 | 3 | 61 | 1.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 165.00 | 63.70 | 66.90 | 65.30 | 53.20 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 170.00 | 58.90 | 61.90 | 60.40 | 55.73 | +3.43 | +6.56% | 0.36 | 2 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 175.00 | 54.00 | 56.90 | 55.45 | 41.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 180.00 | 49.00 | 51.80 | 50.40 | 39.58 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.96 | 1.00 | 0.00 | -0.02 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 185.00 | 44.10 | 47.10 | 45.60 | 18.50 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.00 | 0.99 | 0.00 | -0.04 | 10/27/2026 | 11/9/2026 3:59:48 PM EST |
| 190.00 | 38.70 | 42.20 | 40.45 | 31.32 | 0.00 | 0.00% | 0.21 | 0 | 337 | 0.93 | 0.99 | 0.00 | -0.07 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 195.00 | 34.40 | 37.40 | 35.90 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 405 | 0.85 | 0.97 | 0.00 | -0.09 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 200.00 | 29.00 | 32.70 | 30.85 | 32.65 | +6.65 | +25.58% | 0.15 | 29 | 360 | 0.79 | 0.95 | 0.00 | -0.13 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 210.00 | 20.70 | 23.80 | 22.25 | 23.55 | +5.95 | +33.81% | 0.11 | 23 | 232 | 0.70 | 0.86 | 0.01 | -0.23 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 220.00 | 12.90 | 16.00 | 14.45 | 15.35 | +4.35 | +39.55% | 0.07 | 20 | 977 | 0.53 | 0.72 | 0.02 | -0.33 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 230.00 | 6.80 | 9.60 | 8.20 | 9.10 | +3.00 | +49.18% | 0.04 | 21 | 1,201 | 0.51 | 0.52 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 240.00 | 2.40 | 5.10 | 3.75 | 3.60 | +0.50 | +16.13% | 0.02 | 2 | 1,535 | 0.47 | 0.32 | 0.02 | -0.32 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 250.00 | 0.80 | 2.85 | 1.83 | 2.00 | +0.88 | +78.58% | 0.01 | 8 | 88 | 0.48 | 0.16 | 0.01 | -0.21 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 260.00 | 0.10 | 1.05 | 0.58 | 0.50 | -0.20 | -28.58% | 0.00 | 10 | 163 | 0.44 | 0.06 | 0.01 | -0.10 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.06 | +25.00% | 0.00 | 21 | 247 | 0.54 | 0.02 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.36 | +0.20 | +125.00% | 0.00 | 6 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.39 | +0.34 | +680.00% | 0.00 | 5 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.18 | -54.55% | 0.00 | 25 | 560 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 10 | 529 | 0.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2,097 | 0.66 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/9/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.49 | -0.34 | -40.97% | 0.00 | 1 | 538 | 0.74 | -0.01 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 190.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.46 | -69.70% | 0.00 | 6,202 | 2,240 | 0.63 | -0.01 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 195.00 | 0.15 | 0.90 | 0.53 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.58 | -0.03 | 0.00 | -0.09 | 11/6/2026 | 11/9/2026 3:59:48 PM EST |
| 200.00 | 0.30 | 1.50 | 0.90 | 0.87 | -0.98 | -52.98% | 0.00 | 3 | 2,702 | 0.58 | -0.05 | 0.00 | -0.13 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 210.00 | 0.35 | 2.35 | 1.35 | 2.00 | -1.68 | -45.66% | 0.01 | 4 | 93 | 0.47 | -0.14 | 0.01 | -0.23 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 220.00 | 2.10 | 5.00 | 3.55 | 3.67 | -3.27 | -47.12% | 0.02 | 23 | 41 | 0.48 | -0.28 | 0.02 | -0.33 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 230.00 | 5.80 | 8.90 | 7.35 | 7.49 | -4.86 | -39.36% | 0.03 | 12 | 157 | 0.47 | -0.48 | 0.02 | -0.37 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 240.00 | 12.00 | 14.90 | 13.45 | 13.19 | -6.22 | -32.05% | 0.06 | 1 | 150 | 0.46 | -0.68 | 0.02 | -0.32 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |
| 250.00 | 19.70 | 22.60 | 21.15 | % | 0.08 | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.21 | 11/9/2026 3:59:48 PM EST | |||
| 260.00 | 28.80 | 31.90 | 30.35 | 40.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.72 | -0.94 | 0.01 | -0.10 | 11/5/2026 | 11/9/2026 3:59:48 PM EST |
| 270.00 | 39.10 | 41.30 | 40.20 | 40.15 | -12.00 | -23.02% | 0.15 | 5 | 8 | 0.77 | -0.98 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 3:59:48 PM EST |