Options Chain for SHARKNINJA INC COM SHS (SN) - $114.69 as of 4/24/2026 5:33:55 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 | 71.50 | 75.50 | 73.50 | % | 1.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 69.00 | 73.00 | 71.00 | % | 1.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 66.50 | 70.50 | 68.50 | % | 1.44 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 64.10 | 68.00 | 66.05 | % | 1.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 59.20 | 63.30 | 61.25 | % | 1.11 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 54.10 | 58.20 | 56.15 | % | 0.94 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 49.20 | 53.30 | 51.25 | % | 0.79 | 0 | 2 | 1.27 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 70.00 | 44.40 | 47.50 | 45.95 | % | 0.66 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 75.00 | 40.10 | 42.70 | 41.40 | % | 0.55 | 0 | 8 | 0.92 | 0.96 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 77.50 | 37.30 | 40.40 | 38.85 | % | 0.50 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 80.00 | 35.10 | 38.00 | 36.55 | % | 0.46 | 0 | 11 | 0.85 | 0.94 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 82.50 | 33.30 | 35.70 | 34.50 | % | 0.42 | 0 | 1 | 0.81 | 0.92 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 85.00 | 31.00 | 33.40 | 32.20 | % | 0.38 | 0 | 7 | 0.78 | 0.91 | 0.01 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 87.50 | 28.30 | 31.20 | 29.75 | % | 0.34 | 0 | 18 | 0.76 | 0.90 | 0.01 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 26.00 | 29.10 | 27.55 | % | 0.31 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 92.50 | 23.80 | 27.00 | 25.40 | % | 0.27 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 21.50 | 25.20 | 23.35 | % | 0.25 | 0 | 7 | 0.49 | 0.83 | 0.01 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 97.50 | 20.40 | 22.60 | 21.50 | 24.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | 0.81 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 18.60 | 20.20 | 19.40 | 14.64 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.52 | 0.79 | 0.01 | -0.08 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 14.90 | 16.70 | 15.80 | 15.65 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.52 | 0.72 | 0.01 | -0.09 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 12.10 | 13.10 | 12.60 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.51 | 0.65 | 0.02 | -0.09 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 9.60 | 10.40 | 10.00 | 10.10 | -2.10 | -17.22% | 0.09 | 27 | 108 | 0.52 | 0.57 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 7.00 | 8.10 | 7.55 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.50 | 0.48 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 5.10 | 6.30 | 5.70 | 5.63 | -0.89 | -13.65% | 0.05 | 12 | 1,967 | 0.50 | 0.40 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 3.50 | 4.60 | 4.05 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.49 | 0.32 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 2.45 | 3.60 | 3.03 | 3.08 | -1.42 | -31.56% | 0.02 | 1 | 20 | 0.49 | 0.25 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 1.60 | 2.45 | 2.03 | 2.07 | +0.27 | +15.00% | 0.01 | 6 | 20 | 0.48 | 0.19 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 0.90 | 1.75 | 1.33 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | 0.14 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 1.50 | 0.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.41 | 0.10 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 8 | 0.46 | 0.07 | 0.01 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 12 | 0.52 | 0.05 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 2 | 0.49 | 0.04 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.95 | -0.02 | 0.00 | -0.02 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.04 | 0.00 | -0.04 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 77.50 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 7 | 0.67 | -0.05 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.40 | 1.85 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.70 | -0.06 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 82.50 | 0.05 | 1.60 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.08 | 0.00 | -0.05 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.60 | 2.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | -0.09 | 0.01 | -0.05 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 87.50 | 0.45 | 2.10 | 1.28 | % | 0.01 | 0 | 2 | 0.60 | -0.10 | 0.01 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 1.00 | 2.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.60 | -0.12 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 92.50 | 1.45 | 2.65 | 2.05 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.60 | -0.14 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 0.55 | 2.75 | 1.65 | % | 0.02 | 0 | 12 | 0.49 | -0.17 | 0.01 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 97.50 | 2.50 | 3.30 | 2.90 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.58 | -0.19 | 0.01 | -0.08 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 3.10 | 3.90 | 3.50 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.57 | -0.21 | 0.01 | -0.08 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 3.60 | 5.40 | 4.50 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.53 | -0.28 | 0.01 | -0.09 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 110.00 | 6.00 | 7.00 | 6.50 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.55 | -0.35 | 0.02 | -0.09 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 115.00 | 8.20 | 9.30 | 8.75 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.53 | -0.43 | 0.02 | -0.09 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 120.00 | 10.80 | 12.20 | 11.50 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 185 | 0.53 | -0.52 | 0.02 | -0.09 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 13.80 | 15.20 | 14.50 | 14.55 | +3.55 | +32.28% | 0.12 | 10 | 9 | 0.52 | -0.60 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 130.00 | 17.40 | 18.70 | 18.05 | 18.00 | +1.95 | +12.15% | 0.14 | 10 | 3 | 0.52 | -0.68 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 21.00 | 22.50 | 21.75 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 24.90 | 27.00 | 25.95 | % | 0.19 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 29.30 | 31.40 | 30.35 | % | 0.21 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 33.90 | 36.30 | 35.10 | % | 0.23 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 155.00 | 38.60 | 41.00 | 39.80 | % | 0.26 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 43.40 | 46.20 | 44.80 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 165.00 | 48.30 | 51.10 | 49.70 | % | 0.30 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 170.00 | 52.50 | 56.30 | 54.40 | % | 0.32 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 175.00 | 57.50 | 61.30 | 59.40 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 180.00 | 62.50 | 66.40 | 64.45 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 185.00 | 67.50 | 71.40 | 69.45 | % | 0.38 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 190.00 | 72.50 | 76.40 | 74.45 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |