Options Chain for SHARKNINJA INC COM SHS (SN) - $104.28 as of 3/26/2026 10:02:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 43.00 | 47.40 | 45.20 | % | 0.75 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 65.00 | 38.40 | 41.50 | 39.95 | % | 0.61 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 70.00 | 33.60 | 36.80 | 35.20 | % | 0.50 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 75.00 | 28.90 | 31.90 | 30.40 | % | 0.41 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 24.70 | 27.20 | 25.95 | % | 0.32 | 0 | 1 | 0.62 | 0.90 | 0.01 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 20.40 | 22.90 | 21.65 | % | 0.25 | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 90.00 | 16.60 | 18.40 | 17.50 | 17.56 | -1.24 | -6.60% | 0.19 | 30 | 53 | 0.58 | 0.79 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 92.50 | 15.40 | 16.50 | 15.95 | % | 0.17 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 13.60 | 14.80 | 14.20 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.08 | 3/26/2026 3:59:59 PM EST | |||
| 97.50 | 11.80 | 13.10 | 12.45 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.57 | 0.67 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 100.00 | 10.20 | 11.70 | 10.95 | 8.96 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.56 | 0.62 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 105.00 | 7.60 | 9.00 | 8.30 | 10.77 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.55 | 0.53 | 0.02 | -0.09 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 110.00 | 5.30 | 6.50 | 5.90 | 7.37 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.53 | 0.44 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 115.00 | 3.70 | 4.70 | 4.20 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 414 | 0.52 | 0.35 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 120.00 | 2.50 | 3.40 | 2.95 | 2.92 | -1.39 | -32.26% | 0.02 | 30 | 75 | 0.51 | 0.27 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 125.00 | 1.60 | 2.40 | 2.00 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.51 | 0.20 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 130.00 | 1.00 | 1.85 | 1.43 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.51 | 0.15 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 135.00 | 0.55 | 1.50 | 1.03 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.10 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 140.00 | 0.05 | 1.10 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.07 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 15 | 0.49 | 0.05 | 0.01 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 0.62 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 0.71 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 65.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 1 | 0.72 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 70.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 75.00 | 0.20 | 1.25 | 0.73 | % | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.01 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 80.00 | 0.95 | 1.55 | 1.25 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.01 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 85.00 | 1.80 | 2.35 | 2.08 | 2.03 | +0.42 | +26.09% | 0.02 | 1 | 10 | 0.61 | -0.15 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 90.00 | 2.80 | 3.50 | 3.15 | % | 0.03 | 0 | 11 | 0.60 | -0.21 | 0.01 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 92.50 | 3.30 | 4.10 | 3.70 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.01 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 3.90 | 5.00 | 4.45 | 4.30 | +0.64 | +17.49% | 0.05 | 8 | 19 | 0.57 | -0.29 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 97.50 | 5.00 | 5.90 | 5.45 | 4.30 | +0.20 | +4.88% | 0.06 | 3 | 6 | 0.57 | -0.33 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 100.00 | 5.90 | 6.80 | 6.35 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.56 | -0.38 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 105.00 | 8.00 | 9.10 | 8.55 | 8.14 | +1.14 | +16.29% | 0.08 | 4 | 28 | 0.54 | -0.47 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 110.00 | 10.90 | 11.80 | 11.35 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.53 | -0.56 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 115.00 | 13.80 | 15.00 | 14.40 | 13.71 | % | 0.13 | 8 | 3 | 0.51 | -0.65 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 120.00 | 17.50 | 18.50 | 18.00 | 17.18 | +1.36 | +8.60% | 0.15 | 4 | 12 | 0.49 | -0.73 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 125.00 | 21.10 | 23.60 | 22.35 | % | 0.18 | 0 | 2 | 0.50 | -0.80 | 0.01 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 25.10 | 28.10 | 26.60 | % | 0.20 | 0 | 12 | 0.66 | -0.85 | 0.01 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 29.80 | 32.60 | 31.20 | % | 0.23 | 0 | 1 | 0.68 | -0.90 | 0.01 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 34.60 | 37.50 | 36.05 | % | 0.26 | 0 | 6 | 0.74 | -0.93 | 0.01 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 145.00 | 38.20 | 42.90 | 40.55 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 150.00 | 43.30 | 47.70 | 45.50 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 155.00 | 48.20 | 52.90 | 50.55 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 53.20 | 57.80 | 55.50 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 165.00 | 58.40 | 62.40 | 60.40 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 170.00 | 63.20 | 67.60 | 65.40 | % | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 175.00 | 68.20 | 72.70 | 70.45 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 73.20 | 77.70 | 75.45 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 78.20 | 82.60 | 80.40 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 190.00 | 83.20 | 87.60 | 85.40 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |