Options Chain for SHARKNINJA INC COM SHS (SN) - $153.40 as of 7/28/2026 6:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 103.00 | 107.30 | 105.15 | % | 1.91 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 60.00 | 98.00 | 102.00 | 100.00 | % | 1.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 65.00 | 93.10 | 97.40 | 95.25 | % | 1.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 70.00 | 88.10 | 92.20 | 90.15 | % | 1.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 75.00 | 83.20 | 86.40 | 84.80 | 78.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 80.00 | 78.40 | 81.50 | 79.95 | 73.50 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 85.00 | 73.40 | 77.40 | 75.40 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 90.00 | 68.40 | 72.70 | 70.55 | % | 0.78 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 92.50 | 66.00 | 70.20 | 68.10 | % | 0.74 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 95.00 | 63.70 | 67.60 | 65.65 | 55.90 | 0.00 | 0.00% | 0.69 | 0 | 37 | 1.06 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 97.50 | 61.20 | 64.30 | 62.75 | % | 0.64 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 100.00 | 58.70 | 61.70 | 60.20 | 24.50 | 0.00 | 0.00% | 0.60 | 0 | 19 | 0.93 | 0.98 | 0.00 | -0.03 | 5/28/2026 | 7/28/2026 3:59:59 PM EST |
| 105.00 | 53.90 | 57.20 | 55.55 | 23.17 | 0.00 | 0.00% | 0.53 | 0 | 29 | 0.91 | 0.97 | 0.00 | -0.04 | 5/27/2026 | 7/28/2026 3:59:59 PM EST |
| 110.00 | 49.40 | 52.10 | 50.75 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 37 | 0.82 | 0.96 | 0.00 | -0.05 | 6/3/2026 | 7/28/2026 3:59:59 PM EST |
| 115.00 | 44.50 | 47.60 | 46.05 | 42.91 | 0.00 | 0.00% | 0.40 | 0 | 23 | 0.79 | 0.94 | 0.00 | -0.05 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 120.00 | 40.00 | 43.20 | 41.60 | 33.43 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.76 | 0.92 | 0.00 | -0.07 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 125.00 | 35.60 | 38.30 | 36.95 | 31.70 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.49 | 0.89 | 0.01 | -0.08 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 130.00 | 31.30 | 34.30 | 32.80 | 17.55 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.52 | 0.86 | 0.01 | -0.09 | 6/16/2026 | 7/28/2026 3:59:59 PM EST |
| 135.00 | 27.20 | 30.30 | 28.75 | 20.31 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.53 | 0.82 | 0.01 | -0.10 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 140.00 | 23.70 | 26.20 | 24.95 | 15.90 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.53 | 0.77 | 0.01 | -0.11 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 145.00 | 20.00 | 22.50 | 21.25 | 20.45 | +7.30 | +55.52% | 0.15 | 10 | 42 | 0.52 | 0.72 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 150.00 | 16.70 | 19.40 | 18.05 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.52 | 0.67 | 0.01 | -0.12 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 14.20 | 17.30 | 15.75 | 14.64 | +6.34 | +76.39% | 0.10 | 55 | 77 | 0.54 | 0.61 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 11.50 | 13.70 | 12.60 | 13.00 | +4.95 | +61.50% | 0.08 | 1 | 10 | 0.52 | 0.54 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 165.00 | 8.60 | 11.40 | 10.00 | 9.70 | +2.30 | +31.09% | 0.06 | 1 | 8 | 0.50 | 0.48 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 170.00 | 7.20 | 9.40 | 8.30 | 7.81 | +3.61 | +85.96% | 0.05 | 6 | 4 | 0.50 | 0.42 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 175.00 | 5.50 | 7.50 | 6.50 | 6.20 | +2.36 | +61.46% | 0.04 | 2 | 18 | 0.50 | 0.36 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 180.00 | 4.10 | 6.30 | 5.20 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.50 | 0.30 | 0.01 | -0.10 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 185.00 | 2.80 | 5.60 | 4.20 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.25 | 0.01 | -0.09 | 6/12/2026 | 7/28/2026 3:59:59 PM EST |
| 190.00 | 1.85 | 4.60 | 3.23 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.20 | 0.01 | -0.08 | 6/12/2026 | 7/28/2026 3:59:59 PM EST |
| 195.00 | 1.20 | 3.20 | 2.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.16 | 0.01 | -0.07 | 6/24/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 1.40 | 3.10 | 2.25 | 2.00 | % | 0.01 | 1 | 0 | 0.52 | 0.13 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 3:59:59 PM EST | |
| 210.00 | 0.65 | 2.30 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.08 | 0.00 | -0.04 | 7/7/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 0.15 | 1.95 | 1.05 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/28/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 7/28/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/28/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/28/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.95 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 1.90 | 0.95 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 7/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.87 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 7/28/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.84 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 7/28/2026 3:59:59 PM EST |
| 100.00 | 0.10 | 1.45 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.72 | -0.02 | 0.00 | -0.03 | 7/7/2026 | 7/28/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 1.45 | 0.75 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.64 | -0.03 | 0.00 | -0.04 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 2.00 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.64 | -0.04 | 0.00 | -0.05 | 7/20/2026 | 7/28/2026 3:59:59 PM EST |
| 115.00 | 0.65 | 2.15 | 1.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.65 | -0.06 | 0.00 | -0.05 | 6/24/2026 | 7/28/2026 3:59:59 PM EST |
| 120.00 | 0.80 | 2.70 | 1.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.62 | -0.08 | 0.00 | -0.07 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 125.00 | 1.35 | 3.50 | 2.43 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.62 | -0.11 | 0.01 | -0.08 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 130.00 | 1.90 | 3.90 | 2.90 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.59 | -0.14 | 0.01 | -0.09 | 7/22/2026 | 7/28/2026 3:59:59 PM EST |
| 135.00 | 2.70 | 5.10 | 3.90 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.58 | -0.18 | 0.01 | -0.10 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 140.00 | 4.30 | 5.50 | 4.90 | 9.30 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.56 | -0.23 | 0.01 | -0.11 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 145.00 | 6.00 | 7.20 | 6.60 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.56 | -0.28 | 0.01 | -0.11 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 150.00 | 7.00 | 8.40 | 7.70 | 8.60 | -2.50 | -22.53% | 0.05 | 15 | 12 | 0.53 | -0.33 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 9.50 | 11.50 | 10.50 | 12.90 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.55 | -0.39 | 0.01 | -0.12 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 160.00 | 12.10 | 13.80 | 12.95 | % | 0.08 | 0 | 0 | 0.55 | -0.46 | 0.01 | -0.12 | 7/28/2026 3:59:59 PM EST | |||
| 165.00 | 14.60 | 15.30 | 14.95 | % | 0.09 | 0 | 0 | 0.51 | -0.52 | 0.01 | -0.12 | 7/28/2026 3:59:59 PM EST | |||
| 170.00 | 17.30 | 19.70 | 18.50 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.12 | 7/28/2026 3:59:59 PM EST | |||
| 175.00 | 20.70 | 23.10 | 21.90 | % | 0.13 | 0 | 0 | 0.53 | -0.64 | 0.01 | -0.11 | 7/28/2026 3:59:59 PM EST | |||
| 180.00 | 23.90 | 26.90 | 25.40 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.10 | 7/28/2026 3:59:59 PM EST | |||
| 185.00 | 27.80 | 30.50 | 29.15 | % | 0.16 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.09 | 7/28/2026 3:59:59 PM EST | |||
| 190.00 | 32.10 | 34.60 | 33.35 | % | 0.18 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.08 | 7/28/2026 3:59:59 PM EST | |||
| 195.00 | 36.40 | 39.40 | 37.90 | % | 0.19 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 200.00 | 41.30 | 43.50 | 42.40 | % | 0.21 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.06 | 7/28/2026 3:59:59 PM EST | |||
| 210.00 | 50.20 | 52.70 | 51.45 | % | 0.25 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.04 | 7/28/2026 3:59:59 PM EST | |||
| 220.00 | 59.80 | 62.40 | 61.10 | % | 0.28 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 230.00 | 69.60 | 72.10 | 70.85 | 77.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |