Options Chain for SHARKNINJA INC COM SHS (SN) - $192.49 as of 9/1/2026 3:27:23 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 | 117.90 | 121.60 | 119.75 | 114.50 | 0.00 | 0.00% | 2.18 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 60.00 | 113.10 | 116.60 | 114.85 | % | 1.91 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 65.00 | 108.10 | 111.70 | 109.90 | % | 1.69 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 70.00 | 103.10 | 106.60 | 104.85 | % | 1.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 75.00 | 98.10 | 101.60 | 99.85 | 78.50 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 2:59:05 PM EST |
| 80.00 | 93.00 | 96.60 | 94.80 | 90.60 | 0.00 | 0.00% | 1.19 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 85.00 | 88.10 | 91.60 | 89.85 | 85.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 90.00 | 83.20 | 86.60 | 84.90 | 84.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 92.50 | 80.60 | 84.20 | 82.40 | % | 0.89 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 95.00 | 78.00 | 81.70 | 79.85 | 67.00 | 0.00 | 0.00% | 0.84 | 0 | 37 | 2.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:05 PM EST |
| 97.50 | 75.50 | 79.20 | 77.35 | % | 0.79 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 100.00 | 73.10 | 76.70 | 74.90 | 75.90 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 105.00 | 68.20 | 71.80 | 70.00 | 23.17 | 0.00 | 0.00% | 0.67 | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 9/1/2026 2:59:05 PM EST |
| 110.00 | 63.20 | 66.80 | 65.00 | 60.00 | 0.00 | 0.00% | 0.59 | 0 | 37 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:05 PM EST |
| 115.00 | 58.20 | 61.70 | 59.95 | 77.40 | 0.00 | 0.00% | 0.52 | 0 | 20 | 1.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:05 PM EST |
| 120.00 | 53.20 | 56.80 | 55.00 | 50.10 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:05 PM EST |
| 125.00 | 48.40 | 51.70 | 50.05 | 54.04 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 130.00 | 43.20 | 46.80 | 45.00 | 36.50 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:05 PM EST |
| 135.00 | 38.30 | 41.80 | 40.05 | 55.00 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.99 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 9/1/2026 2:59:05 PM EST |
| 140.00 | 33.30 | 36.50 | 34.90 | 42.80 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.91 | 0.99 | 0.00 | -0.03 | 8/17/2026 | 9/1/2026 2:59:05 PM EST |
| 145.00 | 28.50 | 31.90 | 30.20 | 41.10 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.75 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 9/1/2026 2:59:05 PM EST |
| 150.00 | 24.30 | 27.10 | 25.70 | 30.60 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.70 | 0.96 | 0.01 | -0.07 | 8/20/2026 | 9/1/2026 2:59:05 PM EST |
| 155.00 | 20.00 | 21.80 | 20.90 | 21.44 | -16.01 | -42.75% | 0.13 | 5 | 75 | 0.63 | 0.93 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 160.00 | 15.20 | 18.00 | 16.60 | 22.00 | -1.81 | -7.61% | 0.10 | 1 | 16 | 0.58 | 0.87 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 165.00 | 11.40 | 13.40 | 12.40 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.40 | 0.80 | 0.02 | -0.16 | 8/25/2026 | 9/1/2026 2:59:05 PM EST |
| 170.00 | 7.70 | 9.60 | 8.65 | 8.90 | -15.63 | -63.72% | 0.05 | 2 | 25 | 0.38 | 0.69 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 175.00 | 5.60 | 6.70 | 6.15 | 6.30 | -13.60 | -68.35% | 0.04 | 17 | 35 | 0.38 | 0.56 | 0.03 | -0.19 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 180.00 | 3.40 | 4.20 | 3.80 | 3.80 | -9.20 | -70.77% | 0.02 | 8 | 430 | 0.37 | 0.43 | 0.03 | -0.18 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 185.00 | 1.45 | 2.55 | 2.00 | 2.35 | -7.86 | -76.99% | 0.01 | 101 | 53 | 0.37 | 0.31 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 190.00 | 1.10 | 1.75 | 1.43 | 1.48 | -5.27 | -78.08% | 0.01 | 20 | 120 | 0.38 | 0.22 | 0.02 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 195.00 | 0.45 | 1.05 | 0.75 | 0.86 | -4.79 | -84.78% | 0.00 | 118 | 1,959 | 0.37 | 0.14 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 200.00 | 0.15 | 0.70 | 0.43 | 0.44 | -2.86 | -86.67% | 0.00 | 20 | 283 | 0.42 | 0.09 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.39 | -0.61 | -61.00% | 0.00 | 2 | 189 | 0.55 | 0.03 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:59:05 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 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:05 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 2:59:05 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/1/2026 2:59:05 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/1/2026 2:59:05 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 2:59:05 PM EST |
| 92.50 | 0.00 | 1.45 | 0.73 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/1/2026 2:59:05 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:59:05 PM EST |
| 97.50 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 2:59:05 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:59:05 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 2:59:05 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:59:05 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 2:59:05 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 2:59:05 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:59:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:59:05 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.97 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 2:59:05 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.87 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 9/1/2026 2:59:05 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.76 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 9/1/2026 2:59:05 PM EST |
| 150.00 | 0.10 | 1.60 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.54 | -0.04 | 0.01 | -0.07 | 8/27/2026 | 9/1/2026 2:59:05 PM EST |
| 155.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.45 | +300.00% | 0.00 | 40 | 2,901 | 0.43 | -0.07 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 160.00 | 0.95 | 1.55 | 1.25 | 1.23 | +0.92 | +296.78% | 0.01 | 12 | 1,161 | 0.42 | -0.13 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 165.00 | 1.75 | 2.55 | 2.15 | 2.00 | +1.52 | +316.67% | 0.01 | 61 | 1,371 | 0.41 | -0.20 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 170.00 | 3.20 | 4.30 | 3.75 | 3.70 | +2.98 | +413.89% | 0.02 | 45 | 1,508 | 0.41 | -0.31 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 175.00 | 5.20 | 6.80 | 6.00 | 3.90 | +2.68 | +219.68% | 0.03 | 5 | 70 | 0.40 | -0.44 | 0.03 | -0.19 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 180.00 | 8.20 | 9.40 | 8.80 | 8.32 | +6.41 | +335.61% | 0.05 | 81 | 1,718 | 0.39 | -0.57 | 0.03 | -0.18 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 185.00 | 11.20 | 13.20 | 12.20 | 11.50 | +8.45 | +277.05% | 0.07 | 6 | 90 | 0.39 | -0.69 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 190.00 | 14.60 | 17.90 | 16.25 | 9.20 | +3.92 | +74.25% | 0.09 | 22 | 1,387 | 0.46 | -0.78 | 0.02 | -0.13 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 195.00 | 19.60 | 21.90 | 20.75 | 9.10 | +1.45 | +18.96% | 0.11 | 2 | 12 | 0.53 | -0.86 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 200.00 | 23.70 | 27.10 | 25.40 | 14.00 | +3.50 | +33.34% | 0.13 | 5 | 6 | 0.59 | -0.91 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 2:59:05 PM EST |
| 210.00 | 33.50 | 36.80 | 35.15 | 30.23 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 8/19/2026 | 9/1/2026 2:59:05 PM EST |
| 220.00 | 44.30 | 47.20 | 45.75 | 44.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |
| 230.00 | 53.50 | 57.10 | 55.30 | 56.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 2:59:05 PM EST |