Options Chain for SHARKNINJA INC COM SHS (SN) - $151.47 as of 7/5/2026 11:18:13 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 | 84.70 | 88.90 | 86.80 | % | 1.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 79.80 | 84.00 | 81.90 | % | 1.17 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 74.80 | 79.00 | 76.90 | % | 1.03 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 70.20 | 74.10 | 72.15 | % | 0.90 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 65.00 | 69.20 | 67.10 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 60.10 | 64.20 | 62.15 | % | 0.69 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 55.70 | 59.50 | 57.60 | % | 0.61 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 51.10 | 54.60 | 52.85 | % | 0.53 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 46.10 | 49.80 | 47.95 | % | 0.46 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 110.00 | 41.60 | 45.10 | 43.35 | % | 0.39 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 37.00 | 40.60 | 38.80 | % | 0.34 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 32.50 | 36.00 | 34.25 | % | 0.29 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 28.10 | 31.80 | 29.95 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.62 | 0.84 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 24.40 | 27.30 | 25.85 | 19.77 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.60 | 0.80 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 21.10 | 23.60 | 22.35 | 21.70 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.60 | 0.75 | 0.01 | -0.09 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 17.90 | 19.50 | 18.70 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.57 | 0.69 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 14.70 | 16.40 | 15.55 | 15.30 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.56 | 0.62 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 12.20 | 14.60 | 13.40 | 12.81 | -0.11 | -0.86% | 0.09 | 1 | 120 | 0.57 | 0.56 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 9.90 | 11.40 | 10.65 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.55 | 0.49 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 7.80 | 10.10 | 8.95 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | 0.42 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 6.10 | 7.20 | 6.65 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.53 | 0.36 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 4.60 | 6.80 | 5.70 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.54 | 0.30 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 175.00 | 2.65 | 5.70 | 4.18 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 1.90 | 4.60 | 3.25 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.52 | 0.20 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 185.00 | 1.15 | 3.90 | 2.53 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 0.75 | 2.95 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 0.65 | 2.60 | 1.63 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 0.25 | 2.20 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.05 | 7/2/2026 4:00:02 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 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 0.05 | 1.65 | 0.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.04 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 2.25 | 1.15 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.06 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 0.45 | 2.40 | 1.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.09 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 1.60 | 2.45 | 2.03 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.12 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 1.55 | 3.70 | 2.63 | 4.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | -0.16 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 3.10 | 3.90 | 3.50 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | -0.20 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 4.10 | 5.00 | 4.55 | 4.77 | -0.33 | -6.48% | 0.03 | 1 | 214 | 0.51 | -0.25 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 4.90 | 6.60 | 5.75 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.52 | -0.31 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 7.80 | 8.90 | 8.35 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.52 | -0.38 | 0.01 | -0.11 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 10.00 | 11.10 | 10.55 | 10.55 | +0.05 | +0.48% | 0.07 | 2 | 10 | 0.51 | -0.44 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 12.00 | 13.70 | 12.85 | 13.10 | -0.11 | -0.84% | 0.08 | 1 | 5 | 0.49 | -0.51 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 15.40 | 16.50 | 15.95 | 16.10 | % | 0.10 | 1 | 0 | 0.49 | -0.58 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 165.00 | 18.50 | 19.80 | 19.15 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | -0.64 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 20.80 | 24.60 | 22.70 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.10 | 7/2/2026 4:00:02 PM EST | |||
| 175.00 | 24.60 | 28.30 | 26.45 | % | 0.15 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.09 | 7/2/2026 4:00:02 PM EST | |||
| 180.00 | 28.70 | 32.20 | 30.45 | % | 0.17 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.08 | 7/2/2026 4:00:02 PM EST | |||
| 185.00 | 33.00 | 36.70 | 34.85 | % | 0.19 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 190.00 | 37.40 | 41.00 | 39.20 | % | 0.21 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 195.00 | 42.10 | 45.60 | 43.85 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 200.00 | 46.80 | 50.30 | 48.55 | % | 0.24 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.05 | 7/2/2026 4:00:02 PM EST |