Options Chain for SHARKNINJA INC COM SHS (SN) - $122.66 as of 6/2/2026 10:10:04 AM 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 | 60.50 | 64.60 | 62.55 | % | 1.04 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 65.00 | 55.80 | 59.80 | 57.80 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 70.00 | 50.60 | 54.70 | 52.65 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:58:57 AM EST | |||
| 75.00 | 45.80 | 49.80 | 47.80 | % | 0.64 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 80.00 | 41.70 | 44.40 | 43.05 | % | 0.54 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 85.00 | 36.50 | 39.50 | 38.00 | % | 0.45 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 6/2/2026 10:58:57 AM EST | |||
| 90.00 | 32.00 | 34.80 | 33.40 | 28.11 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.04 | 5/26/2026 | 6/2/2026 10:58:57 AM EST |
| 95.00 | 27.20 | 30.20 | 28.70 | 28.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.05 | 5/29/2026 | 6/2/2026 10:58:57 AM EST |
| 97.50 | 25.20 | 27.90 | 26.55 | % | 0.27 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 6/2/2026 10:58:57 AM EST | |||
| 100.00 | 22.90 | 25.70 | 24.30 | 24.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.64 | 0.88 | 0.01 | -0.06 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 105.00 | 18.70 | 21.50 | 20.10 | 19.97 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.47 | 0.83 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 110.00 | 15.60 | 17.00 | 16.30 | 15.10 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.50 | 0.77 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 115.00 | 12.00 | 13.50 | 12.75 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 1,192 | 0.49 | 0.69 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 120.00 | 8.50 | 10.40 | 9.45 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.46 | 0.59 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 125.00 | 6.40 | 7.80 | 7.10 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.47 | 0.49 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 130.00 | 3.90 | 5.80 | 4.85 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.45 | 0.39 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 135.00 | 2.80 | 4.20 | 3.50 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.45 | 0.30 | 0.02 | -0.08 | 5/29/2026 | 6/2/2026 10:58:57 AM EST |
| 140.00 | 1.70 | 2.90 | 2.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.45 | 0.23 | 0.02 | -0.07 | 5/22/2026 | 6/2/2026 10:58:57 AM EST |
| 145.00 | 0.90 | 2.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.17 | 0.01 | -0.06 | 5/27/2026 | 6/2/2026 10:58:57 AM EST |
| 150.00 | 0.50 | 1.40 | 0.95 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.05 | 6/2/2026 10:58:57 AM EST | |||
| 155.00 | 0.30 | 1.05 | 0.68 | 0.65 | +0.02 | +3.18% | 0.00 | 2 | 2 | 0.43 | 0.10 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.03 | 6/2/2026 10:58:57 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:58:57 AM EST | |||
| 75.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 6/2/2026 10:58:57 AM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 85.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.03 | 6/2/2026 10:58:57 AM EST | |||
| 90.00 | 0.20 | 1.05 | 0.63 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.05 | 0.00 | -0.04 | 5/21/2026 | 6/2/2026 10:58:57 AM EST |
| 95.00 | 0.45 | 1.60 | 1.03 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.08 | 0.01 | -0.05 | 5/27/2026 | 6/2/2026 10:58:57 AM EST |
| 97.50 | 0.60 | 1.90 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.06 | 6/2/2026 10:58:57 AM EST | |||
| 100.00 | 1.05 | 1.85 | 1.45 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.12 | 0.01 | -0.06 | 5/15/2026 | 6/2/2026 10:58:57 AM EST |
| 105.00 | 1.55 | 2.45 | 2.00 | 2.00 | -0.45 | -18.37% | 0.02 | 1 | 16 | 0.50 | -0.17 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 110.00 | 2.50 | 3.60 | 3.05 | 3.05 | -0.75 | -19.74% | 0.03 | 1 | 10 | 0.49 | -0.23 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 115.00 | 4.10 | 5.20 | 4.65 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.48 | -0.31 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 120.00 | 5.40 | 7.20 | 6.30 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.45 | -0.41 | 0.02 | -0.09 | 5/28/2026 | 6/2/2026 10:58:57 AM EST |
| 125.00 | 7.70 | 9.60 | 8.65 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.43 | -0.51 | 0.02 | -0.09 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 130.00 | 10.70 | 12.60 | 11.65 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.09 | 6/2/2026 10:58:57 AM EST | |||
| 135.00 | 14.50 | 16.00 | 15.25 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.08 | 6/2/2026 10:58:57 AM EST | |||
| 140.00 | 18.20 | 20.50 | 19.35 | 33.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.38 | -0.77 | 0.02 | -0.07 | 5/13/2026 | 6/2/2026 10:58:57 AM EST |
| 145.00 | 22.20 | 25.00 | 23.60 | % | 0.16 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.06 | 6/2/2026 10:58:57 AM EST | |||
| 150.00 | 26.70 | 29.10 | 27.90 | % | 0.19 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.05 | 6/2/2026 10:58:57 AM EST | |||
| 155.00 | 31.30 | 34.30 | 32.80 | % | 0.21 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.04 | 6/2/2026 10:58:57 AM EST | |||
| 160.00 | 36.30 | 39.00 | 37.65 | % | 0.24 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 6/2/2026 10:58:57 AM EST |