Options Chain for SHARKNINJA INC COM SHS (SN) - $165.64 as of 9/11/2026 6:44:22 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 | 104.50 | 108.00 | 106.25 | 114.50 | 0.00 | 0.00% | 1.93 | 0 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 60.00 | 99.50 | 103.00 | 101.25 | % | 1.69 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 65.00 | 94.50 | 98.00 | 96.25 | % | 1.48 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 70.00 | 89.50 | 93.00 | 91.25 | % | 1.30 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 75.00 | 84.50 | 88.00 | 86.25 | 78.50 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 79.50 | 83.00 | 81.25 | 90.60 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 85.00 | 74.50 | 78.10 | 76.30 | 85.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 69.50 | 73.10 | 71.30 | 84.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 92.50 | 67.00 | 70.50 | 68.75 | % | 0.74 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 95.00 | 64.50 | 68.10 | 66.30 | 67.00 | 0.00 | 0.00% | 0.70 | 0 | 37 | 2.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 97.50 | 62.00 | 65.60 | 63.80 | % | 0.65 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 100.00 | 59.50 | 63.10 | 61.30 | 75.90 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 54.50 | 57.80 | 56.15 | 56.00 | +32.83 | +141.70% | 0.53 | 1 | 29 | 2.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 49.50 | 53.10 | 51.30 | 60.00 | 0.00 | 0.00% | 0.47 | 0 | 37 | 2.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 44.50 | 47.90 | 46.20 | 77.40 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 39.50 | 43.10 | 41.30 | 41.00 | -9.10 | -18.17% | 0.34 | 1 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 34.50 | 38.10 | 36.30 | 54.04 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 29.50 | 33.00 | 31.25 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 24.60 | 28.00 | 26.30 | 33.15 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.25 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 19.60 | 22.80 | 21.20 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 14.80 | 17.90 | 16.35 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.84 | 0.97 | 0.01 | -0.03 | 9/8/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 10.80 | 12.90 | 11.85 | 30.60 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.66 | 0.88 | 0.02 | -0.11 | 8/20/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 6.70 | 8.70 | 7.70 | 7.60 | -1.20 | -13.64% | 0.05 | 2 | 67 | 0.46 | 0.74 | 0.03 | -0.20 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 4.50 | 5.40 | 4.95 | 4.65 | -4.55 | -49.46% | 0.03 | 112 | 17 | 0.51 | 0.55 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 2.00 | 2.70 | 2.35 | 2.70 | -4.85 | -64.24% | 0.01 | 6,845 | 16 | 0.46 | 0.35 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 0.80 | 1.60 | 1.20 | 0.80 | -2.85 | -78.09% | 0.01 | 29 | 35 | 0.47 | 0.20 | 0.03 | -0.21 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 0.25 | 0.75 | 0.50 | 0.50 | -0.25 | -33.34% | 0.00 | 282 | 212 | 0.46 | 0.11 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 1.00 | 0.53 | 0.60 | +0.15 | +33.34% | 0.00 | 1 | 455 | 0.54 | 0.05 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.73 | +0.49 | +204.17% | 0.00 | 2 | 116 | 0.58 | 0.03 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.00 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,991 | 0.99 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.12 | -44.45% | 0.00 | 205 | 253 | 0.72 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/11/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/11/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/11/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/11/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.17 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | -0.03 | 0.01 | -0.03 | 8/21/2026 | 9/11/2026 4:00:05 PM EST |
| 150.00 | 0.05 | 1.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.39 | -0.12 | 0.02 | -0.11 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 155.00 | 1.35 | 2.15 | 1.75 | 2.00 | +0.80 | +66.67% | 0.01 | 1,341 | 4,278 | 0.46 | -0.26 | 0.03 | -0.20 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 160.00 | 2.80 | 4.70 | 3.75 | 2.60 | -0.25 | -8.78% | 0.02 | 616 | 1,164 | 0.47 | -0.45 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 165.00 | 5.50 | 7.50 | 6.50 | 6.80 | +1.70 | +33.34% | 0.04 | 6 | 343 | 0.45 | -0.65 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 170.00 | 9.20 | 11.00 | 10.10 | 11.19 | +3.09 | +38.15% | 0.06 | 2 | 1,569 | 0.41 | -0.80 | 0.03 | -0.21 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 175.00 | 13.40 | 15.30 | 14.35 | 11.93 | -0.73 | -5.77% | 0.08 | 10 | 55 | 0.64 | -0.89 | 0.02 | -0.15 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 180.00 | 18.10 | 20.90 | 19.50 | 19.76 | +7.69 | +63.72% | 0.11 | 3 | 1,258 | 0.88 | -0.95 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 185.00 | 22.50 | 25.80 | 24.15 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.99 | -0.97 | 0.01 | -0.05 | 9/9/2026 | 9/11/2026 4:00:05 PM EST |
| 190.00 | 27.70 | 30.10 | 28.90 | 30.80 | +17.80 | +136.93% | 0.15 | 1 | 1,311 | 0.97 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:05 PM EST |
| 195.00 | 32.10 | 35.70 | 33.90 | 21.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/11/2026 4:00:05 PM EST |
| 200.00 | 37.10 | 40.60 | 38.85 | 29.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/11/2026 4:00:05 PM EST |
| 210.00 | 47.60 | 50.60 | 49.10 | 30.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 4:00:05 PM EST |
| 220.00 | 57.00 | 60.60 | 58.80 | 44.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |
| 230.00 | 67.10 | 70.60 | 68.85 | 56.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:05 PM EST |