Options Chain for SHARKNINJA INC COM SHS (SN) - $129.95 as of 2/13/2026 5:31:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.90 | 62.90 | 60.90 | % | 0.87 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 75.00 | 53.80 | 57.90 | 55.85 | % | 0.74 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 80.00 | 48.90 | 53.10 | 51.00 | 42.35 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 43.90 | 48.00 | 45.95 | % | 0.54 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 90.00 | 40.00 | 42.80 | 41.40 | 36.72 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 34.90 | 37.10 | 36.00 | 21.47 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 30.30 | 32.80 | 31.55 | 29.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 25.40 | 27.80 | 26.60 | 17.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 20.40 | 22.90 | 21.65 | 20.92 | +6.82 | +48.37% | 0.20 | 5 | 28 | 1.29 | 0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 15.10 | 17.60 | 16.35 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.99 | 0.95 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 10.40 | 12.30 | 11.35 | 11.77 | +3.52 | +42.67% | 0.09 | 12 | 1,742 | 0.71 | 0.88 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 125.00 | 6.60 | 7.80 | 7.20 | 8.10 | +1.60 | +24.62% | 0.06 | 20 | 472 | 0.49 | 0.77 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 130.00 | 3.00 | 4.30 | 3.65 | 4.44 | +0.44 | +11.00% | 0.03 | 78 | 1,700 | 0.44 | 0.56 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 1.60 | 2.25 | 1.93 | 1.97 | +1.12 | +131.77% | 0.01 | 21 | 89 | 0.49 | 0.31 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 140.00 | 0.30 | 1.15 | 0.73 | 0.75 | +0.35 | +87.50% | 0.01 | 4 | 1,702 | 0.47 | 0.16 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.25 | +0.05 | +25.00% | 0.00 | 3 | 17 | 0.74 | 0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.02 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.12 | -0.59 | -83.10% | 0.01 | 1 | 53 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 4 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.18 | -47.37% | 0.00 | 55 | 1,149 | 0.68 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 115.00 | 0.20 | 0.60 | 0.40 | 0.34 | -0.36 | -51.43% | 0.00 | 11 | 392 | 0.65 | -0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 0.20 | 0.85 | 0.53 | 0.75 | -0.35 | -31.82% | 0.00 | 13 | 210 | 0.51 | -0.12 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 125.00 | 0.75 | 1.35 | 1.05 | 1.12 | -1.74 | -60.84% | 0.01 | 3 | 73 | 0.44 | -0.23 | 0.04 | -0.17 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 130.00 | 2.10 | 3.30 | 2.70 | 2.70 | -3.30 | -55.00% | 0.02 | 66 | 64 | 0.43 | -0.44 | 0.05 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 4.90 | 6.30 | 5.60 | % | 0.04 | 0 | 0 | 0.42 | -0.69 | 0.05 | -0.20 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 8.70 | 10.60 | 9.65 | % | 0.07 | 0 | 0 | 0.65 | -0.84 | 0.03 | -0.15 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 13.00 | 15.10 | 14.05 | % | 0.10 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.08 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 17.40 | 19.90 | 18.65 | % | 0.12 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 22.40 | 25.00 | 23.70 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 27.30 | 29.80 | 28.55 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 165.00 | 32.30 | 34.80 | 33.55 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 37.10 | 41.20 | 39.15 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |