Options Chain for SHARKNINJA INC COM SHS (SN) - $130.64 as of 2/20/2026 8:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 83.80 | 87.80 | 85.80 | % | 1.91 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 47.50 | 81.30 | 85.40 | 83.35 | % | 1.75 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 50.00 | 78.70 | 82.90 | 80.80 | % | 1.62 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 55.00 | 73.80 | 77.90 | 75.85 | % | 1.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 60.00 | 68.80 | 72.90 | 70.85 | 48.10 | 0.00 | 0.00% | 1.18 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:14 PM EST |
| 65.00 | 63.80 | 67.90 | 65.85 | 47.50 | 0.00 | 0.00% | 1.01 | 0 | 83 | 1.87 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:14 PM EST |
| 70.00 | 58.90 | 62.90 | 60.90 | 19.00 | 0.00 | 0.00% | 0.87 | 0 | 25 | 1.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:14 PM EST |
| 75.00 | 53.90 | 58.10 | 56.00 | 38.50 | 0.00 | 0.00% | 0.75 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:14 PM EST |
| 77.50 | 51.40 | 55.50 | 53.45 | 36.57 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:14 PM EST |
| 80.00 | 48.90 | 53.00 | 50.95 | 29.10 | 0.00 | 0.00% | 0.64 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:14 PM EST |
| 82.50 | 46.40 | 50.50 | 48.45 | 30.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 43.90 | 48.10 | 46.00 | 29.00 | 0.00 | 0.00% | 0.54 | 0 | 30 | 1.27 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/20/2026 4:00:14 PM EST |
| 87.50 | 41.50 | 45.60 | 43.55 | 28.00 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 39.10 | 42.10 | 40.60 | 36.95 | 0.00 | 0.00% | 0.45 | 0 | 126 | 1.13 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 92.50 | 37.00 | 39.70 | 38.35 | 24.30 | 0.00 | 0.00% | 0.41 | 0 | 34 | 1.08 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 34.20 | 37.20 | 35.70 | 33.75 | -3.35 | -9.03% | 0.38 | 1 | 56 | 1.02 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 97.50 | 32.10 | 34.20 | 33.15 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.87 | 0.98 | 0.00 | -0.02 | 1/9/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 29.80 | 31.90 | 30.85 | 27.00 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.85 | 0.97 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 24.90 | 27.00 | 25.95 | 26.05 | 0.00 | 0.00% | 0.25 | 0 | 75 | 0.74 | 0.94 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 20.10 | 22.40 | 21.25 | 21.55 | 0.00 | 0.00% | 0.19 | 0 | 421 | 0.67 | 0.90 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 16.20 | 18.40 | 17.30 | 17.00 | +2.20 | +14.87% | 0.15 | 2 | 1,138 | 0.44 | 0.84 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 11.80 | 13.90 | 12.85 | 14.32 | 0.00 | 0.00% | 0.11 | 0 | 415 | 0.42 | 0.77 | 0.02 | -0.10 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 8.90 | 10.20 | 9.55 | 9.20 | +1.80 | +24.33% | 0.08 | 11 | 86 | 0.43 | 0.67 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 5.70 | 7.30 | 6.50 | 6.59 | +0.94 | +16.64% | 0.05 | 43 | 782 | 0.41 | 0.55 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 4.00 | 4.70 | 4.35 | 4.38 | +0.44 | +11.17% | 0.03 | 22 | 74 | 0.42 | 0.43 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 2.45 | 3.10 | 2.78 | 2.44 | -0.21 | -7.93% | 0.02 | 14 | 39 | 0.42 | 0.31 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 1.45 | 2.05 | 1.75 | 1.87 | +0.27 | +16.88% | 0.01 | 246 | 577 | 0.42 | 0.22 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 0.75 | 1.40 | 1.08 | 0.95 | -0.64 | -40.26% | 0.01 | 8 | 213 | 0.43 | 0.15 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 0.45 | 1.30 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.46 | 0.10 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.54 | 0.06 | 0.01 | -0.03 | 2/6/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 47.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:14 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 82.50 | 0.00 | 1.90 | 0.95 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.26 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 87.50 | 0.00 | 2.05 | 1.03 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.21 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.16 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 2/20/2026 4:00:14 PM EST |
| 95.00 | 0.05 | 2.20 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.78 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:14 PM EST |
| 97.50 | 0.05 | 2.30 | 1.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.73 | -0.02 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 112 | 0.56 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 105.00 | 0.45 | 0.90 | 0.68 | 0.68 | -0.22 | -24.45% | 0.01 | 1 | 56 | 0.57 | -0.06 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 110.00 | 0.65 | 1.35 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.53 | -0.10 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 115.00 | 1.20 | 1.95 | 1.58 | 1.50 | -1.20 | -44.45% | 0.01 | 18 | 216 | 0.50 | -0.16 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 120.00 | 2.20 | 2.80 | 2.50 | 2.43 | -1.57 | -39.25% | 0.02 | 12 | 423 | 0.48 | -0.23 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 125.00 | 3.60 | 4.30 | 3.95 | 3.85 | -2.34 | -37.81% | 0.03 | 7 | 60 | 0.46 | -0.33 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 5.60 | 6.80 | 6.20 | 6.00 | -2.90 | -32.59% | 0.05 | 4 | 53 | 0.47 | -0.45 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 8.30 | 9.40 | 8.85 | 12.07 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.46 | -0.57 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 11.60 | 13.30 | 12.45 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.48 | -0.69 | 0.02 | -0.10 | 2/11/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 14.70 | 17.50 | 16.10 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.08 | 2/20/2026 4:00:14 PM EST | |||
| 150.00 | 19.00 | 21.80 | 20.40 | % | 0.14 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.06 | 2/20/2026 4:00:14 PM EST | |||
| 155.00 | 23.70 | 26.70 | 25.20 | % | 0.16 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.05 | 2/20/2026 4:00:14 PM EST | |||
| 160.00 | 28.30 | 31.60 | 29.95 | % | 0.19 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.03 | 2/20/2026 4:00:14 PM EST | |||
| 165.00 | 33.40 | 36.50 | 34.95 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/20/2026 4:00:14 PM EST | |||
| 170.00 | 38.40 | 41.40 | 39.90 | % | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 175.00 | 43.40 | 46.40 | 44.90 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:14 PM EST | |||
| 180.00 | 48.70 | 51.40 | 50.05 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST |