Options Chain for SHARKNINJA INC COM SHS (SN) - $179.86 as of 9/9/2026 8:15:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 40.30 | 43.70 | 42.00 | 50.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.76 | 0.97 | 0.00 | -0.04 | 8/20/2026 | 9/9/2026 10:59:08 AM EST |
| 135.00 | 35.40 | 38.70 | 37.05 | % | 0.27 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 9/9/2026 10:59:08 AM EST | |||
| 140.00 | 31.20 | 34.40 | 32.80 | % | 0.23 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 9/9/2026 10:59:08 AM EST | |||
| 145.00 | 26.60 | 29.40 | 28.00 | % | 0.19 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.08 | 9/9/2026 10:59:08 AM EST | |||
| 150.00 | 22.60 | 25.50 | 24.05 | % | 0.16 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.10 | 9/9/2026 10:59:08 AM EST | |||
| 155.00 | 18.90 | 21.60 | 20.25 | % | 0.13 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.11 | 9/9/2026 10:59:08 AM EST | |||
| 160.00 | 15.10 | 18.00 | 16.55 | % | 0.10 | 0 | 0 | 0.43 | 0.74 | 0.01 | -0.12 | 9/9/2026 10:59:08 AM EST | |||
| 165.00 | 12.00 | 13.00 | 12.50 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.67 | 0.02 | -0.13 | 9/1/2026 | 9/9/2026 10:59:08 AM EST |
| 170.00 | 9.30 | 10.30 | 9.80 | 10.50 | -2.90 | -21.65% | 0.06 | 1 | 8 | 0.44 | 0.58 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 175.00 | 6.70 | 8.00 | 7.35 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.43 | 0.50 | 0.02 | -0.14 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 180.00 | 5.20 | 6.00 | 5.60 | 6.30 | -3.90 | -38.24% | 0.03 | 2 | 30 | 0.42 | 0.42 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 185.00 | 3.90 | 4.40 | 4.15 | 4.80 | -3.10 | -39.25% | 0.02 | 3 | 23 | 0.42 | 0.35 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 190.00 | 2.75 | 3.20 | 2.98 | 3.20 | -1.24 | -27.93% | 0.02 | 13 | 124 | 0.42 | 0.28 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 195.00 | 1.90 | 2.30 | 2.10 | 2.35 | -2.35 | -50.00% | 0.01 | 3 | 149 | 0.42 | 0.23 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 200.00 | 1.20 | 1.90 | 1.55 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.41 | 0.18 | 0.01 | -0.09 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 210.00 | 0.55 | 1.55 | 1.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.43 | 0.11 | 0.01 | -0.07 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 220.00 | 0.15 | 1.10 | 0.63 | 0.63 | -0.29 | -31.53% | 0.00 | 1 | 39 | 0.44 | 0.07 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.03 | 9/9/2026 10:59:08 AM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 9/9/2026 10:59:08 AM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 9/9/2026 10:59:08 AM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 AM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.05 | 1.85 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.03 | 0.00 | -0.04 | 8/25/2026 | 9/9/2026 10:59:08 AM EST |
| 135.00 | 0.05 | 1.90 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.05 | 0.00 | -0.06 | 9/2/2026 | 9/9/2026 10:59:08 AM EST |
| 140.00 | 0.50 | 2.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.07 | 0.01 | -0.07 | 9/2/2026 | 9/9/2026 10:59:08 AM EST |
| 145.00 | 0.90 | 1.60 | 1.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.10 | 0.01 | -0.08 | 9/2/2026 | 9/9/2026 10:59:08 AM EST |
| 150.00 | 1.80 | 2.25 | 2.03 | 2.10 | +0.55 | +35.49% | 0.01 | 11 | 7 | 0.44 | -0.14 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 155.00 | 2.65 | 3.30 | 2.98 | 2.78 | +1.00 | +56.18% | 0.02 | 2 | 290 | 0.44 | -0.19 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 160.00 | 3.90 | 4.70 | 4.30 | 4.15 | +1.00 | +31.75% | 0.03 | 3 | 15 | 0.43 | -0.26 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 165.00 | 5.60 | 6.50 | 6.05 | 3.74 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.43 | -0.33 | 0.02 | -0.13 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 170.00 | 7.70 | 8.80 | 8.25 | 7.90 | +2.53 | +47.12% | 0.05 | 84 | 47 | 0.44 | -0.42 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 175.00 | 9.90 | 11.60 | 10.75 | 10.40 | +2.63 | +33.85% | 0.06 | 1 | 314 | 0.44 | -0.50 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 10:59:08 AM EST |
| 180.00 | 13.30 | 14.70 | 14.00 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.42 | -0.58 | 0.02 | -0.13 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 185.00 | 15.70 | 18.60 | 17.15 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 1,001 | 0.41 | -0.65 | 0.02 | -0.13 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 190.00 | 19.30 | 22.60 | 20.95 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.41 | -0.72 | 0.01 | -0.12 | 9/8/2026 | 9/9/2026 10:59:08 AM EST |
| 195.00 | 23.90 | 26.90 | 25.40 | % | 0.13 | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.11 | 9/9/2026 10:59:08 AM EST | |||
| 200.00 | 28.20 | 31.40 | 29.80 | 26.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | -0.82 | 0.01 | -0.09 | 9/1/2026 | 9/9/2026 10:59:08 AM EST |
| 210.00 | 37.80 | 40.70 | 39.25 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 9/9/2026 10:59:08 AM EST | |||
| 220.00 | 47.20 | 50.70 | 48.95 | % | 0.22 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.05 | 9/9/2026 10:59:08 AM EST | |||
| 230.00 | 57.20 | 60.90 | 59.05 | % | 0.26 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 9/9/2026 10:59:08 AM EST | |||
| 240.00 | 67.20 | 71.20 | 69.20 | % | 0.29 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 9/9/2026 10:59:08 AM EST | |||
| 250.00 | 77.20 | 81.10 | 79.15 | % | 0.32 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:08 AM EST | |||
| 260.00 | 87.20 | 91.20 | 89.20 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 AM EST | |||
| 270.00 | 97.20 | 101.10 | 99.15 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:08 AM EST |