Options Chain for SHARKNINJA INC COM SHS (SN) - $119.48 as of 5/29/2026 3:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 78.00 | 81.30 | 79.65 | % | 1.87 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 45.00 | 75.60 | 78.90 | 77.25 | % | 1.72 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 47.50 | 72.60 | 76.80 | 74.70 | % | 1.57 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 50.00 | 69.90 | 74.30 | 72.10 | % | 1.44 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 55.00 | 64.90 | 69.30 | 67.10 | % | 1.22 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 60.00 | 60.10 | 64.30 | 62.20 | % | 1.04 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 65.00 | 55.20 | 59.30 | 57.25 | % | 0.88 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 70.00 | 50.10 | 54.30 | 52.20 | 33.40 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 75.00 | 45.30 | 49.30 | 47.30 | % | 0.63 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 77.50 | 43.20 | 46.20 | 44.70 | 42.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 80.00 | 40.60 | 44.00 | 42.30 | 39.50 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 82.50 | 38.20 | 41.30 | 39.75 | 37.00 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 85.00 | 36.30 | 38.80 | 37.55 | 35.50 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 87.50 | 32.70 | 36.90 | 34.80 | % | 0.40 | 0 | 18 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 90.00 | 30.20 | 34.50 | 32.35 | % | 0.36 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 92.50 | 28.30 | 31.40 | 29.85 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 95.00 | 25.90 | 29.10 | 27.50 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.00 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 97.50 | 23.50 | 26.00 | 24.75 | 19.16 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.94 | 0.96 | 0.01 | -0.03 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 100.00 | 21.10 | 23.60 | 22.35 | 6.10 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.85 | 0.94 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 16.80 | 19.80 | 18.30 | 18.50 | +3.50 | +23.34% | 0.17 | 20 | 1,719 | 0.71 | 0.89 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 110.00 | 12.30 | 14.70 | 13.50 | 11.18 | 0.00 | 0.00% | 0.12 | 0 | 1,205 | 0.55 | 0.81 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 115.00 | 9.40 | 10.70 | 10.05 | 8.80 | +0.35 | +4.15% | 0.09 | 2 | 109 | 0.46 | 0.70 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 6.30 | 7.30 | 6.80 | 6.50 | +1.30 | +25.00% | 0.06 | 2 | 310 | 0.48 | 0.57 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 125.00 | 3.80 | 4.50 | 4.15 | 3.80 | +0.55 | +16.93% | 0.03 | 4 | 988 | 0.47 | 0.42 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 1.85 | 2.95 | 2.40 | 2.50 | +0.64 | +34.41% | 0.02 | 9 | 1,180 | 0.48 | 0.29 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 135.00 | 0.75 | 1.45 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.45 | 0.18 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 140.00 | 0.55 | 1.30 | 0.93 | 0.61 | +0.14 | +29.79% | 0.01 | 1 | 907 | 0.50 | 0.11 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 145.00 | 0.25 | 0.45 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.06 | 0.01 | -0.04 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.64 | 0.03 | 0.01 | -0.02 | 4/20/2026 | 5/29/2026 2:59:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.00 | 1 | 8 | 0.72 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST | |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.78 | 0.01 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.20 | 0.60 | 0.10 | % | 0.01 | 2 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST | |
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 47.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:59:04 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 77.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:04 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:04 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:04 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.90 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.83 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.62 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | -0.04 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 100.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.30 | -40.00% | 0.00 | 3 | 151 | 0.56 | -0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.15 | -15.79% | 0.01 | 3 | 184 | 0.51 | -0.11 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 110.00 | 1.10 | 1.85 | 1.48 | 1.55 | -0.23 | -12.93% | 0.01 | 3 | 193 | 0.50 | -0.19 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 115.00 | 1.95 | 3.00 | 2.48 | 2.85 | -1.48 | -34.18% | 0.02 | 66 | 186 | 0.48 | -0.30 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 4.00 | 5.10 | 4.55 | 4.57 | -1.13 | -19.83% | 0.04 | 34 | 199 | 0.48 | -0.43 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 125.00 | 6.40 | 7.80 | 7.10 | 7.50 | -1.30 | -14.78% | 0.06 | 30 | 23 | 0.48 | -0.58 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 9.40 | 11.20 | 10.30 | 26.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.47 | -0.71 | 0.03 | -0.11 | 5/13/2026 | 5/29/2026 2:59:04 PM EST |
| 135.00 | 12.90 | 15.50 | 14.20 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.09 | 5/6/2026 | 5/29/2026 2:59:04 PM EST |
| 140.00 | 17.40 | 20.10 | 18.75 | 27.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.06 | 5/4/2026 | 5/29/2026 2:59:04 PM EST |
| 145.00 | 22.10 | 24.60 | 23.35 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.04 | 5/29/2026 2:59:04 PM EST | |||
| 150.00 | 27.00 | 29.50 | 28.25 | % | 0.19 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 5/29/2026 2:59:04 PM EST | |||
| 155.00 | 32.00 | 34.40 | 33.20 | 34.00 | % | 0.21 | 1 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST | |
| 160.00 | 37.00 | 39.50 | 38.25 | 39.00 | % | 0.24 | 1 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST | |
| 165.00 | 40.80 | 45.00 | 42.90 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 170.00 | 45.80 | 50.00 | 47.90 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 175.00 | 50.80 | 55.00 | 52.90 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 180.00 | 55.80 | 60.00 | 57.90 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 185.00 | 60.80 | 65.00 | 62.90 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 190.00 | 65.80 | 69.90 | 67.85 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |