Options Chain for SHARKNINJA INC COM SHS (SN) - $115.50 as of 4/10/2026 7:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.20 | 49.60 | 47.90 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 70.00 | 41.20 | 44.50 | 42.85 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 75.00 | 36.20 | 39.20 | 37.70 | 30.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 80.00 | 31.20 | 34.20 | 32.70 | 35.47 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 85.00 | 26.30 | 29.00 | 27.65 | 21.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 90.00 | 21.30 | 24.10 | 22.70 | 19.50 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:03 AM EST |
| 92.50 | 18.80 | 21.80 | 20.30 | % | 0.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:59:03 AM EST | |||
| 95.00 | 16.30 | 19.20 | 17.75 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.51 | 0.99 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 97.50 | 13.90 | 16.80 | 15.35 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.37 | 0.99 | 0.01 | -0.05 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 100.00 | 11.50 | 14.10 | 12.80 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.24 | 0.96 | 0.01 | -0.16 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 105.00 | 7.00 | 9.20 | 8.10 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 918 | 0.99 | 0.87 | 0.03 | -0.29 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 110.00 | 3.50 | 4.80 | 4.15 | 3.95 | -2.65 | -40.16% | 0.04 | 3 | 451 | 0.50 | 0.67 | 0.05 | -0.37 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 115.00 | 1.15 | 2.05 | 1.60 | 1.30 | -1.70 | -56.67% | 0.01 | 1 | 181 | 0.48 | 0.38 | 0.06 | -0.33 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 120.00 | 0.15 | 0.80 | 0.48 | 0.65 | -0.41 | -38.68% | 0.00 | 1 | 78 | 0.52 | 0.15 | 0.03 | -0.18 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.83 | 0.04 | 0.01 | -0.06 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.04 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 59 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 674 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 9:59:03 AM EST |
| 95.00 | 0.05 | 0.95 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.35 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | -0.01 | 0.01 | -0.05 | 3/31/2026 | 4/13/2026 9:59:03 AM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.77 | -0.04 | 0.01 | -0.16 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 105.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.05 | +11.12% | 0.00 | 2 | 255 | 0.64 | -0.13 | 0.03 | -0.29 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 110.00 | 1.10 | 1.90 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.61 | -0.33 | 0.05 | -0.37 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 115.00 | 3.10 | 4.40 | 3.75 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.80 | -0.62 | 0.06 | -0.33 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 120.00 | 6.60 | 8.90 | 7.75 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.91 | -0.85 | 0.03 | -0.18 | 3/25/2026 | 4/13/2026 9:59:03 AM EST |
| 125.00 | 11.10 | 13.90 | 12.50 | 10.45 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.12 | -0.96 | 0.01 | -0.06 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 130.00 | 15.70 | 18.80 | 17.25 | % | 0.13 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 4/13/2026 9:59:03 AM EST | |||
| 135.00 | 21.00 | 23.80 | 22.40 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 140.00 | 25.70 | 28.80 | 27.25 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 145.00 | 30.80 | 33.80 | 32.30 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 150.00 | 35.80 | 38.80 | 37.30 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 155.00 | 41.10 | 43.80 | 42.45 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 160.00 | 45.80 | 48.50 | 47.15 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 165.00 | 51.00 | 53.80 | 52.40 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 170.00 | 56.10 | 58.80 | 57.45 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 175.00 | 61.00 | 63.80 | 62.40 | % | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 180.00 | 66.00 | 68.80 | 67.40 | % | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 185.00 | 71.00 | 73.70 | 72.35 | % | 0.39 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST |