Options Chain for SHARKNINJA INC COM SHS (SN) - $115.50 as of 4/10/2026 7:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.40 | 51.90 | 50.15 | % | 0.77 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 70.00 | 43.40 | 46.30 | 44.85 | % | 0.64 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 38.40 | 42.00 | 40.20 | 30.30 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 33.40 | 36.10 | 34.75 | 32.70 | -2.77 | -7.81% | 0.43 | 2 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 28.90 | 31.00 | 29.95 | 27.70 | +6.60 | +31.28% | 0.35 | 6 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 23.40 | 26.50 | 24.95 | 22.70 | +3.20 | +16.41% | 0.28 | 1 | 10 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 92.50 | 20.90 | 23.80 | 22.35 | % | 0.24 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 95.00 | 18.40 | 21.10 | 19.75 | 17.70 | -3.64 | -17.06% | 0.21 | 1 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 97.50 | 15.90 | 18.30 | 17.10 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 31 | 2.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 13.40 | 16.00 | 14.70 | 15.20 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 8.40 | 10.80 | 9.60 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 918 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 5.10 | 6.00 | 5.55 | 6.03 | -1.47 | -19.60% | 0.05 | 4 | 451 | 0.88 | 0.87 | 0.06 | -0.20 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 1.35 | 2.60 | 1.98 | 1.70 | -1.20 | -41.38% | 0.02 | 2 | 182 | 0.62 | 0.49 | 0.08 | -0.40 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 120.00 | 0.10 | 0.80 | 0.45 | 0.10 | -0.90 | -90.00% | 0.00 | 15 | 78 | 0.59 | 0.15 | 0.04 | -0.24 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | 0.02 | 0.01 | -0.04 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 1,071 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 59 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 674 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.05 | +41.67% | 0.00 | 5 | 121 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 4 | 255 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.64 | -0.13 | 0.06 | -0.20 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 115.00 | 1.20 | 3.50 | 2.35 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.63 | -0.51 | 0.08 | -0.40 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 120.00 | 4.50 | 6.80 | 5.65 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.89 | -0.85 | 0.04 | -0.24 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 125.00 | 9.00 | 11.00 | 10.00 | 10.45 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.48 | -0.98 | 0.01 | -0.04 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 130.00 | 14.20 | 16.10 | 15.15 | % | 0.12 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 135.00 | 18.80 | 21.70 | 20.25 | 21.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 140.00 | 23.90 | 26.60 | 25.25 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 145.00 | 29.10 | 31.60 | 30.35 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 150.00 | 34.10 | 36.60 | 35.35 | % | 0.24 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 155.00 | 39.10 | 41.60 | 40.35 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 160.00 | 44.00 | 46.70 | 45.35 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 165.00 | 48.90 | 51.60 | 50.25 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 170.00 | 54.00 | 56.60 | 55.30 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 175.00 | 58.80 | 61.60 | 60.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 180.00 | 64.10 | 66.70 | 65.40 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 185.00 | 69.00 | 71.60 | 70.30 | % | 0.38 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST |