Options Chain for SHARKNINJA INC COM SHS (SN) - $118.20 as of 1/30/2026 8:42:33 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 | 71.30 | 75.40 | 73.35 | % | 1.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 47.50 | 68.80 | 73.00 | 70.90 | % | 1.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 50.00 | 66.30 | 70.60 | 68.45 | % | 1.37 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 55.00 | 61.30 | 65.50 | 63.40 | % | 1.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 60.00 | 56.40 | 60.60 | 58.50 | 48.10 | 0.00 | 0.00% | 0.97 | 0 | 6 | 1.46 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 1/30/2026 4:00:10 PM EST |
| 65.00 | 51.50 | 55.70 | 53.60 | 47.50 | 0.00 | 0.00% | 0.82 | 0 | 83 | 1.35 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 4:00:10 PM EST |
| 70.00 | 46.60 | 50.80 | 48.70 | 19.00 | 0.00 | 0.00% | 0.70 | 0 | 25 | 1.23 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 4:00:10 PM EST |
| 75.00 | 41.90 | 45.50 | 43.70 | 38.50 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.05 | 0.98 | 0.00 | -0.02 | 1/2/2026 | 1/30/2026 4:00:10 PM EST |
| 77.50 | 39.70 | 42.60 | 41.15 | 36.57 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 12/10/2025 | 1/30/2026 4:00:10 PM EST |
| 80.00 | 37.10 | 40.30 | 38.70 | 29.10 | 0.00 | 0.00% | 0.48 | 0 | 17 | 0.90 | 0.97 | 0.00 | -0.02 | 12/4/2025 | 1/30/2026 4:00:10 PM EST |
| 82.50 | 34.90 | 38.20 | 36.55 | 30.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.90 | 0.96 | 0.00 | -0.03 | 12/10/2025 | 1/30/2026 4:00:10 PM EST |
| 85.00 | 32.50 | 34.90 | 33.70 | 29.00 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.73 | 0.95 | 0.00 | -0.03 | 1/2/2026 | 1/30/2026 4:00:10 PM EST |
| 87.50 | 30.20 | 32.60 | 31.40 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.71 | 0.94 | 0.00 | -0.04 | 12/26/2025 | 1/30/2026 4:00:10 PM EST |
| 90.00 | 27.90 | 30.30 | 29.10 | 24.60 | 0.00 | 0.00% | 0.32 | 0 | 140 | 0.68 | 0.92 | 0.01 | -0.04 | 1/6/2026 | 1/30/2026 4:00:10 PM EST |
| 92.50 | 25.50 | 28.10 | 26.80 | 24.30 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.67 | 0.90 | 0.01 | -0.05 | 12/16/2025 | 1/30/2026 4:00:10 PM EST |
| 95.00 | 23.30 | 25.90 | 24.60 | 31.10 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.65 | 0.88 | 0.01 | -0.06 | 1/12/2026 | 1/30/2026 4:00:10 PM EST |
| 97.50 | 21.20 | 23.80 | 22.50 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.46 | 0.86 | 0.01 | -0.06 | 1/9/2026 | 1/30/2026 4:00:10 PM EST |
| 100.00 | 19.10 | 22.10 | 20.60 | 23.12 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.49 | 0.83 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 4:00:10 PM EST |
| 105.00 | 16.70 | 17.80 | 17.25 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.54 | 0.76 | 0.01 | -0.08 | 1/21/2026 | 1/30/2026 4:00:10 PM EST |
| 110.00 | 13.20 | 14.50 | 13.85 | 13.00 | -8.50 | -39.54% | 0.13 | 3 | 421 | 0.54 | 0.68 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 115.00 | 10.20 | 11.30 | 10.75 | 10.51 | -2.85 | -21.34% | 0.09 | 5 | 1,129 | 0.52 | 0.60 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 120.00 | 7.80 | 8.80 | 8.30 | 7.97 | -1.32 | -14.21% | 0.07 | 15 | 417 | 0.52 | 0.51 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 125.00 | 5.70 | 6.70 | 6.20 | 5.80 | -1.08 | -15.70% | 0.05 | 5 | 85 | 0.51 | 0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 130.00 | 4.00 | 5.00 | 4.50 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 728 | 0.50 | 0.34 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 135.00 | 2.90 | 3.70 | 3.30 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.51 | 0.27 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 140.00 | 2.05 | 2.85 | 2.45 | 2.40 | +0.15 | +6.67% | 0.02 | 4 | 28 | 0.51 | 0.21 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 145.00 | 1.70 | 2.15 | 1.93 | 1.75 | -0.35 | -16.67% | 0.01 | 69 | 1,378 | 0.53 | 0.16 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 150.00 | 1.00 | 1.70 | 1.35 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | 0.13 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 155.00 | 0.70 | 1.30 | 1.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.53 | 0.10 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 4:00:10 PM EST |
| 160.00 | 0.40 | 1.05 | 0.73 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:10 PM EST |
| 165.00 | 0.20 | 0.90 | 0.55 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 1/30/2026 4:00:10 PM EST | |||
| 170.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 1/30/2026 4:00:10 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.02 | 7/30/2025 | 1/30/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 1/30/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.04 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:10 PM EST |
| 70.00 | 0.10 | 0.95 | 0.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 4:00:10 PM EST |
| 75.00 | 0.20 | 0.70 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.72 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 4:00:10 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:10 PM EST | |||
| 80.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.63 | -0.03 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:10 PM EST |
| 82.50 | 0.20 | 0.85 | 0.53 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.04 | 0.00 | -0.03 | 12/8/2025 | 1/30/2026 4:00:10 PM EST |
| 85.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.59 | -0.05 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 87.50 | 0.45 | 1.05 | 0.75 | 0.89 | -0.41 | -31.54% | 0.01 | 5 | 297 | 0.58 | -0.06 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 90.00 | 0.65 | 1.30 | 0.98 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.58 | -0.08 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 92.50 | 0.85 | 1.50 | 1.18 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.10 | 0.01 | -0.05 | 11/21/2025 | 1/30/2026 4:00:10 PM EST |
| 95.00 | 1.35 | 1.90 | 1.63 | 1.55 | -0.10 | -6.07% | 0.02 | 1 | 52 | 0.57 | -0.12 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 97.50 | 1.70 | 2.30 | 2.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.56 | -0.14 | 0.01 | -0.06 | 1/27/2026 | 1/30/2026 4:00:10 PM EST |
| 100.00 | 2.10 | 2.45 | 2.28 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.54 | -0.17 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 105.00 | 3.20 | 4.40 | 3.80 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.55 | -0.24 | 0.01 | -0.08 | 1/23/2026 | 1/30/2026 4:00:10 PM EST |
| 110.00 | 4.70 | 5.90 | 5.30 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.54 | -0.32 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 4:00:10 PM EST |
| 115.00 | 6.50 | 8.00 | 7.25 | 6.90 | +1.70 | +32.70% | 0.06 | 1 | 207 | 0.52 | -0.40 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 120.00 | 9.10 | 10.50 | 9.80 | 10.10 | +0.30 | +3.07% | 0.08 | 1 | 377 | 0.52 | -0.49 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:10 PM EST |
| 125.00 | 12.10 | 13.40 | 12.75 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.52 | -0.58 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 130.00 | 15.40 | 16.70 | 16.05 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.51 | -0.66 | 0.02 | -0.09 | 1/22/2026 | 1/30/2026 4:00:10 PM EST |
| 135.00 | 19.20 | 20.50 | 19.85 | 19.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.51 | -0.73 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:10 PM EST |
| 140.00 | 23.20 | 25.60 | 24.40 | % | 0.17 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.07 | 1/30/2026 4:00:10 PM EST | |||
| 145.00 | 27.60 | 29.90 | 28.75 | % | 0.20 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.06 | 1/30/2026 4:00:10 PM EST | |||
| 150.00 | 31.70 | 34.40 | 33.05 | % | 0.22 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.05 | 1/30/2026 4:00:10 PM EST | |||
| 155.00 | 36.50 | 39.10 | 37.80 | % | 0.24 | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 1/30/2026 4:00:10 PM EST | |||
| 160.00 | 40.50 | 44.00 | 42.25 | % | 0.26 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:10 PM EST | |||
| 165.00 | 45.30 | 48.90 | 47.10 | % | 0.29 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.03 | 1/30/2026 4:00:10 PM EST | |||
| 170.00 | 49.70 | 54.00 | 51.85 | % | 0.30 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:10 PM EST | |||
| 175.00 | 54.80 | 58.90 | 56.85 | % | 0.32 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:10 PM EST | |||
| 180.00 | 59.60 | 63.90 | 61.75 | % | 0.34 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:10 PM EST |