Options Chain for SHARKNINJA INC COM SHS (SN) - $102.95 as of 3/16/2026 9:12:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.80 | 60.20 | 58.00 | % | 1.29 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 47.50 | 53.30 | 57.70 | 55.50 | % | 1.17 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 50.00 | 50.80 | 55.20 | 53.00 | % | 1.06 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 55.00 | 45.80 | 50.20 | 48.00 | % | 0.87 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 60.00 | 40.90 | 45.00 | 42.95 | 49.58 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 36.20 | 39.10 | 37.65 | 44.42 | 0.00 | 0.00% | 0.58 | 0 | 80 | 3.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 31.70 | 34.10 | 32.90 | 39.51 | 0.00 | 0.00% | 0.47 | 0 | 27 | 3.17 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 26.70 | 29.10 | 27.90 | 34.95 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 77.50 | 23.50 | 26.60 | 25.05 | 32.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 80.00 | 21.70 | 24.10 | 22.90 | 29.90 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:02 PM EST |
| 82.50 | 18.80 | 21.70 | 20.25 | 30.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 16.80 | 19.20 | 18.00 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.93 | 0.99 | 0.00 | -0.02 | 1/2/2026 | 3/16/2026 4:00:02 PM EST |
| 87.50 | 13.90 | 16.30 | 15.10 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.57 | 0.99 | 0.00 | -0.04 | 12/26/2025 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 11.60 | 13.80 | 12.70 | 14.50 | -4.73 | -24.60% | 0.14 | 1 | 124 | 1.38 | 0.97 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 92.50 | 9.50 | 11.50 | 10.50 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.25 | 0.93 | 0.02 | -0.18 | 12/16/2025 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 7.30 | 9.20 | 8.25 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 95 | 1.11 | 0.88 | 0.03 | -0.24 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 97.50 | 5.10 | 7.10 | 6.10 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.50 | 0.81 | 0.04 | -0.28 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 4.00 | 4.50 | 4.25 | 3.69 | -5.48 | -59.76% | 0.04 | 1 | 50 | 0.55 | 0.71 | 0.06 | -0.31 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 1.20 | 1.70 | 1.45 | 1.39 | -0.11 | -7.34% | 0.01 | 86 | 109 | 0.51 | 0.38 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.37 | -0.05 | -11.91% | 0.00 | 18 | 448 | 0.50 | 0.12 | 0.03 | -0.12 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.35 | +350.00% | 0.00 | 15 | 1,148 | 1.05 | 0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 10 | 431 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 734 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 57 | 1.06 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.28 | -0.01 | 0.00 | -0.04 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.11 | -0.03 | 0.01 | -0.10 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 92.50 | 0.15 | 0.65 | 0.40 | 0.42 | -10.98 | -96.32% | 0.00 | 1 | 5 | 0.79 | -0.07 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | -0.12 | 0.03 | -0.24 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 97.50 | 0.55 | 0.90 | 0.73 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 115 | 0.63 | -0.19 | 0.04 | -0.28 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 100.00 | 0.90 | 1.45 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.61 | -0.29 | 0.06 | -0.31 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 105.00 | 3.20 | 3.80 | 3.50 | 4.00 | -0.30 | -6.98% | 0.03 | 2 | 61 | 0.57 | -0.62 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 110.00 | 6.50 | 8.80 | 7.65 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 487 | 0.87 | -0.88 | 0.03 | -0.12 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 115.00 | 11.00 | 14.00 | 12.50 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 229 | 1.23 | -0.98 | 0.01 | -0.03 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 120.00 | 16.50 | 18.50 | 17.50 | 16.50 | -0.35 | -2.08% | 0.15 | 2 | 790 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 125.00 | 21.00 | 23.40 | 22.20 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 130.00 | 25.90 | 29.10 | 27.50 | 29.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 135.00 | 31.00 | 33.80 | 32.40 | 34.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 140.00 | 35.90 | 39.20 | 37.55 | 26.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 145.00 | 40.80 | 44.20 | 42.50 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:02 PM EST |
| 150.00 | 45.20 | 49.20 | 47.20 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 155.00 | 50.20 | 54.20 | 52.20 | 30.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 55.00 | 59.20 | 57.10 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 165.00 | 60.00 | 64.20 | 62.10 | % | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 170.00 | 64.80 | 69.20 | 67.00 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 175.00 | 70.00 | 74.20 | 72.10 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 180.00 | 75.00 | 79.20 | 77.10 | % | 0.43 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |