Options Chain for SHARKNINJA INC COM SHS (SN) - $120.64 as of 6/9/2026 5:08:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 85.10 | 87.90 | 86.50 | % | 2.04 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 45.00 | 82.50 | 85.40 | 83.95 | % | 1.87 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 47.50 | 79.90 | 82.90 | 81.40 | % | 1.71 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 50.00 | 77.70 | 80.40 | 79.05 | % | 1.58 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 55.00 | 72.50 | 75.50 | 74.00 | % | 1.35 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 60.00 | 67.50 | 70.50 | 69.00 | % | 1.15 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 65.00 | 62.50 | 65.50 | 64.00 | % | 0.98 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 70.00 | 57.60 | 60.50 | 59.05 | 33.40 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:13 PM EST |
| 75.00 | 52.30 | 55.40 | 53.85 | % | 0.72 | 0 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 77.50 | 49.90 | 52.90 | 51.40 | 42.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:13 PM EST |
| 80.00 | 47.20 | 50.40 | 48.80 | 39.50 | 0.00 | 0.00% | 0.61 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:13 PM EST |
| 82.50 | 45.20 | 48.00 | 46.60 | 37.00 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:13 PM EST |
| 85.00 | 42.60 | 45.50 | 44.05 | 35.50 | 0.00 | 0.00% | 0.52 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:13 PM EST |
| 87.50 | 40.30 | 43.00 | 41.65 | % | 0.48 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 90.00 | 37.90 | 40.50 | 39.20 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:13 PM EST | |||
| 92.50 | 35.30 | 38.00 | 36.65 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 4:00:13 PM EST |
| 95.00 | 32.00 | 35.60 | 33.80 | 11.35 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.65 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 6/9/2026 4:00:13 PM EST |
| 97.50 | 30.50 | 33.00 | 31.75 | 19.16 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.51 | 0.99 | 0.00 | -0.06 | 5/26/2026 | 6/9/2026 4:00:13 PM EST |
| 100.00 | 27.70 | 30.60 | 29.15 | 20.95 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.43 | 0.98 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 4:00:13 PM EST |
| 105.00 | 22.80 | 25.60 | 24.20 | 16.25 | 0.00 | 0.00% | 0.23 | 0 | 1,699 | 1.22 | 0.96 | 0.01 | -0.17 | 6/5/2026 | 6/9/2026 4:00:13 PM EST |
| 110.00 | 18.40 | 20.80 | 19.60 | 19.50 | +9.00 | +85.72% | 0.18 | 2 | 1,206 | 1.06 | 0.92 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 115.00 | 13.50 | 16.20 | 14.85 | 16.45 | +10.32 | +168.36% | 0.13 | 3 | 101 | 0.92 | 0.88 | 0.02 | -0.24 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 120.00 | 9.50 | 11.80 | 10.65 | 8.62 | +4.87 | +129.87% | 0.09 | 4 | 311 | 0.58 | 0.80 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 125.00 | 5.80 | 7.50 | 6.65 | 8.12 | +4.92 | +153.75% | 0.05 | 14 | 997 | 0.53 | 0.67 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 130.00 | 3.10 | 4.00 | 3.55 | 3.98 | +3.18 | +397.50% | 0.03 | 211 | 1,197 | 0.49 | 0.49 | 0.04 | -0.29 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 135.00 | 1.25 | 3.10 | 2.18 | 1.99 | +1.34 | +206.16% | 0.02 | 150 | 34 | 0.56 | 0.31 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 140.00 | 0.45 | 1.85 | 1.15 | 0.78 | +0.58 | +290.00% | 0.01 | 96 | 916 | 0.56 | 0.19 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 145.00 | 0.25 | 0.75 | 0.50 | 0.59 | +0.54 | +1,080.00% | 0.00 | 10 | 44 | 0.54 | 0.11 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 150.00 | 0.05 | 1.40 | 0.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.66 | 0.05 | 0.01 | -0.08 | 4/20/2026 | 6/9/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.02 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 12 | 1.12 | 0.01 | 0.00 | -0.02 | 6/9/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 6/9/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 4 | 4.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:13 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:13 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.26 | -72.23% | 0.00 | 1 | 56 | 1.44 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.52 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.20 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 4:00:13 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | -0.01 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 4:00:13 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.16 | -0.49 | -75.39% | 0.00 | 1 | 150 | 0.95 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 105.00 | 0.10 | 0.65 | 0.38 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 154 | 0.81 | -0.04 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 110.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.62 | -65.27% | 0.00 | 3 | 208 | 0.67 | -0.08 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 115.00 | 0.40 | 1.00 | 0.70 | 1.01 | -0.64 | -38.79% | 0.01 | 8 | 230 | 0.62 | -0.12 | 0.02 | -0.24 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 120.00 | 1.00 | 1.80 | 1.40 | 1.91 | -3.50 | -64.70% | 0.01 | 5 | 204 | 0.59 | -0.20 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 125.00 | 2.05 | 2.85 | 2.45 | 2.40 | -4.60 | -65.72% | 0.02 | 17 | 35 | 0.53 | -0.33 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 130.00 | 4.00 | 5.50 | 4.75 | 4.20 | -6.30 | -60.00% | 0.04 | 9 | 28 | 0.53 | -0.51 | 0.04 | -0.29 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 135.00 | 6.80 | 9.70 | 8.25 | 10.20 | -15.30 | -60.00% | 0.06 | 13 | 0 | 0.76 | -0.69 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 140.00 | 10.50 | 13.10 | 11.80 | 27.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.19 | 5/4/2026 | 6/9/2026 4:00:13 PM EST |
| 145.00 | 15.70 | 17.60 | 16.65 | 20.00 | % | 0.11 | 1 | 0 | 0.78 | -0.89 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:13 PM EST | |
| 150.00 | 19.80 | 22.10 | 20.95 | % | 0.14 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.08 | 6/9/2026 4:00:13 PM EST | |||
| 155.00 | 24.70 | 27.70 | 26.20 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 4:00:13 PM EST |
| 160.00 | 29.70 | 33.20 | 31.45 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 5/29/2026 | 6/9/2026 4:00:13 PM EST |
| 165.00 | 34.70 | 38.00 | 36.35 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:13 PM EST | |||
| 170.00 | 39.70 | 42.80 | 41.25 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 175.00 | 44.70 | 47.90 | 46.30 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 180.00 | 49.60 | 52.60 | 51.10 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 185.00 | 54.70 | 58.00 | 56.35 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 190.00 | 59.70 | 63.00 | 61.35 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST |