Options Chain for SHARKNINJA INC COM SHS (SN) - $198.99 as of 10/27/2026 4:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 141.10 | 145.20 | 143.15 | % | 2.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 60.00 | 136.20 | 140.50 | 138.35 | % | 2.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 65.00 | 131.20 | 135.50 | 133.35 | 109.40 | 0.00 | 0.00% | 2.05 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:11 PM EST |
| 70.00 | 126.20 | 130.30 | 128.25 | % | 1.83 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 75.00 | 121.30 | 125.50 | 123.40 | 75.36 | 0.00 | 0.00% | 1.65 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:11 PM EST |
| 80.00 | 116.30 | 120.50 | 118.40 | % | 1.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 85.00 | 111.30 | 115.50 | 113.40 | % | 1.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 90.00 | 106.40 | 110.70 | 108.55 | % | 1.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 95.00 | 101.40 | 105.70 | 103.55 | % | 1.09 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 97.50 | 99.00 | 103.30 | 101.15 | % | 1.04 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 100.00 | 96.50 | 100.80 | 98.65 | 83.50 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 4:00:11 PM EST |
| 105.00 | 91.60 | 95.90 | 93.75 | 74.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 10/27/2026 4:00:11 PM EST |
| 110.00 | 86.60 | 90.80 | 88.70 | 74.48 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 10/27/2026 4:00:11 PM EST |
| 115.00 | 81.80 | 86.00 | 83.90 | 69.87 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.10 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 10/27/2026 4:00:11 PM EST |
| 120.00 | 76.90 | 81.00 | 78.95 | 65.15 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 10/27/2026 4:00:11 PM EST |
| 125.00 | 72.30 | 76.10 | 74.20 | 52.52 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.03 | 9/2/2026 | 10/27/2026 4:00:11 PM EST |
| 130.00 | 67.50 | 70.60 | 69.05 | 45.40 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.84 | 0.97 | 0.00 | -0.05 | 9/2/2026 | 10/27/2026 4:00:11 PM EST |
| 135.00 | 62.70 | 66.40 | 64.55 | 42.85 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.83 | 0.95 | 0.00 | -0.06 | 9/16/2026 | 10/27/2026 4:00:11 PM EST |
| 140.00 | 58.00 | 61.20 | 59.60 | 55.04 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.77 | 0.94 | 0.00 | -0.07 | 10/12/2026 | 10/27/2026 4:00:11 PM EST |
| 145.00 | 53.40 | 56.40 | 54.90 | 40.20 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.72 | 0.93 | 0.00 | -0.08 | 8/20/2026 | 10/27/2026 4:00:11 PM EST |
| 150.00 | 48.90 | 51.90 | 50.40 | 46.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.55 | 0.91 | 0.00 | -0.09 | 8/11/2026 | 10/27/2026 4:00:11 PM EST |
| 155.00 | 44.50 | 47.50 | 46.00 | 25.60 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.56 | 0.89 | 0.00 | -0.10 | 9/22/2026 | 10/27/2026 4:00:11 PM EST |
| 160.00 | 40.30 | 43.70 | 42.00 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.58 | 0.86 | 0.01 | -0.11 | 8/24/2026 | 10/27/2026 4:00:11 PM EST |
| 165.00 | 36.20 | 39.40 | 37.80 | 28.88 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.57 | 0.83 | 0.01 | -0.12 | 10/5/2026 | 10/27/2026 4:00:11 PM EST |
| 170.00 | 32.40 | 35.50 | 33.95 | 35.55 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.56 | 0.80 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 175.00 | 28.70 | 31.90 | 30.30 | 31.20 | 0.00 | 0.00% | 0.17 | 0 | 111 | 0.56 | 0.76 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 180.00 | 26.20 | 28.80 | 27.50 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 271 | 0.58 | 0.72 | 0.01 | -0.15 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 185.00 | 22.20 | 24.60 | 23.40 | 23.50 | -1.30 | -5.25% | 0.13 | 1 | 48 | 0.54 | 0.67 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 190.00 | 19.00 | 21.70 | 20.35 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.53 | 0.63 | 0.01 | -0.16 | 10/23/2026 | 10/27/2026 4:00:11 PM EST |
| 195.00 | 17.80 | 19.20 | 18.50 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.56 | 0.58 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 200.00 | 13.70 | 16.50 | 15.10 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.52 | 0.53 | 0.01 | -0.16 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 210.00 | 10.30 | 12.40 | 11.35 | 10.30 | -1.50 | -12.72% | 0.05 | 1 | 133 | 0.53 | 0.43 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 220.00 | 6.30 | 9.70 | 8.00 | 8.12 | -0.88 | -9.78% | 0.04 | 2 | 49 | 0.52 | 0.34 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 230.00 | 4.30 | 6.90 | 5.60 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.52 | 0.26 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 240.00 | 2.85 | 4.80 | 3.83 | 4.35 | -0.35 | -7.45% | 0.02 | 1 | 316 | 0.52 | 0.20 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 250.00 | 2.10 | 3.60 | 2.85 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.53 | 0.15 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 260.00 | 1.40 | 2.90 | 2.15 | 1.90 | -0.35 | -15.56% | 0.01 | 50 | 10 | 0.54 | 0.11 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 270.00 | 0.65 | 2.65 | 1.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.55 | 0.08 | 0.00 | -0.06 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 280.00 | 0.55 | 2.60 | 1.58 | 1.00 | -0.20 | -16.67% | 0.01 | 2 | 5 | 0.59 | 0.06 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 290.00 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 10/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 10/27/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/27/2026 4:00:11 PM EST |
| 97.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 10/27/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 10/27/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.87 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | -0.02 | 0.00 | -0.03 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 130.00 | 0.05 | 2.65 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.67 | -0.03 | 0.00 | -0.05 | 9/28/2026 | 10/27/2026 4:00:11 PM EST |
| 135.00 | 0.05 | 2.80 | 1.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.05 | 0.00 | -0.06 | 10/8/2026 | 10/27/2026 4:00:11 PM EST |
| 140.00 | 0.05 | 2.95 | 1.50 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.06 | 0.00 | -0.07 | 10/15/2026 | 10/27/2026 4:00:11 PM EST |
| 145.00 | 0.85 | 3.00 | 1.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.64 | -0.07 | 0.00 | -0.08 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 150.00 | 0.80 | 3.50 | 2.15 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | -0.09 | 0.00 | -0.09 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 155.00 | 1.20 | 4.00 | 2.60 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.58 | -0.11 | 0.00 | -0.10 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 160.00 | 2.95 | 4.60 | 3.78 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.61 | -0.14 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 165.00 | 2.45 | 4.90 | 3.68 | 4.35 | -0.05 | -1.14% | 0.02 | 1 | 280 | 0.54 | -0.17 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 170.00 | 3.60 | 6.00 | 4.80 | 5.40 | -0.10 | -1.82% | 0.03 | 2 | 175 | 0.54 | -0.20 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 175.00 | 6.20 | 7.40 | 6.80 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.57 | -0.24 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 180.00 | 6.50 | 8.80 | 7.65 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.54 | -0.28 | 0.01 | -0.15 | 10/26/2026 | 10/27/2026 4:00:11 PM EST |
| 185.00 | 8.20 | 10.70 | 9.45 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.53 | -0.33 | 0.01 | -0.16 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 190.00 | 10.20 | 13.10 | 11.65 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.54 | -0.37 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 195.00 | 12.40 | 15.10 | 13.75 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | -0.42 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 200.00 | 16.40 | 17.60 | 17.00 | 18.30 | +1.10 | +6.40% | 0.09 | 3 | 12 | 0.55 | -0.47 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:11 PM EST |
| 210.00 | 21.90 | 23.50 | 22.70 | 22.30 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.54 | -0.57 | 0.01 | -0.16 | 10/22/2026 | 10/27/2026 4:00:11 PM EST |
| 220.00 | 28.40 | 30.30 | 29.35 | 28.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.66 | 0.01 | -0.14 | 10/21/2026 | 10/27/2026 4:00:11 PM EST |
| 230.00 | 35.80 | 39.10 | 37.45 | 55.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -0.74 | 0.01 | -0.13 | 8/5/2026 | 10/27/2026 4:00:11 PM EST |
| 240.00 | 44.50 | 47.40 | 45.95 | % | 0.19 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.11 | 10/27/2026 4:00:11 PM EST | |||
| 250.00 | 53.60 | 56.30 | 54.95 | % | 0.22 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.09 | 10/27/2026 4:00:11 PM EST | |||
| 260.00 | 62.40 | 65.40 | 63.90 | % | 0.25 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.07 | 10/27/2026 4:00:11 PM EST | |||
| 270.00 | 72.10 | 74.90 | 73.50 | % | 0.27 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.06 | 10/27/2026 4:00:11 PM EST | |||
| 280.00 | 81.70 | 84.60 | 83.15 | % | 0.30 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 10/27/2026 4:00:11 PM EST | |||
| 290.00 | 91.40 | 94.30 | 92.85 | % | 0.32 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 10/27/2026 4:00:11 PM EST |