SN · SharkNinja, Inc.

Track SN — free

$185.10 -3.49 (-1.85%) At close · Aug 14

Market Cap

$26.08B

140.87M

Options Chain

Underlying $185.10 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 58 contracts · mixed snapshot sessions · Jun 17, 2026–Aug 14, 2026; 8 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Sep 18 33d Dec 18 124d Jan 15 152d Mar 19 215d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	2	—	—	$108.70		—	-0.01	432.3%	—	0
Call · $65 In the money Snapshot session Aug 5, 2026 Last $108.70 Breakeven $173.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol 432.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.251 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		$0.14	-0.011	404.2%	1	1
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $70 Snapshot session Aug 7, 2026 Last $0.14 Breakeven $69.86 Implied vol 404.2% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.25 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—		$0.05	-0.012	378.1%	1	1
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $74.95 Implied vol 378.1% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.249 Vega 0.007 Open interest 1 Model this put
0	—	—	—	—		$0.05	-0.013	353.8%	126	126
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $79.95 Implied vol 353.8% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.247 Vega 0.007 Open interest 126 Model this put
0	—	—	—	—		$0.05	-0.004	265.3%	352	596
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $85 Snapshot session Jul 22, 2026 Last $0.05 Breakeven $84.95 Implied vol 265.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.06 Vega 0.003 Open interest 596 Model this put
0	—	—	—	—		$0.10	-0.013	303.4%	9	19
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $90 Snapshot session Jul 22, 2026 Last $0.10 Breakeven $89.90 Implied vol 303.4% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.22 Vega 0.008 Open interest 19 Model this put
0	—	—	—	—		—	-0.026	329.3%	—	0
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol 329.3% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.431 Vega 0.016 Open interest 0 Model this put
1	1	—	—	$73.60		$0.10	-0.012	252.5%	10	10
Call · $100 In the money Snapshot session Aug 5, 2026 Last $73.60 Breakeven $173.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $100 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $99.90 Implied vol 252.5% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.168 Vega 0.008 Open interest 10 Model this put
2	1	—	—	$69.00		$2.05	-0.02	261%	10	10
Call · $105 In the money Snapshot session Aug 5, 2026 Last $69.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $105 Snapshot session Jun 17, 2026 Last $2.05 Breakeven $102.95 Implied vol 261% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.274 Vega 0.009 Open interest 10 Model this put
6	4	—	—	$64.00		$2.55	-0.018	232.2%	1	1
Call · $110 In the money Snapshot session Aug 5, 2026 Last $64.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $110 Snapshot session Jun 23, 2026 Last $2.55 Breakeven $107.45 Implied vol 232.2% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.225 Vega 0.009 Open interest 1 Model this put
2	1	—	—	$54.50		$1.33	-0.036	250.6%	1	11
Call · $115 In the money Snapshot session Aug 5, 2026 Last $54.50 Breakeven $169.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $115 Snapshot session Jul 6, 2026 Last $1.33 Breakeven $113.67 Implied vol 250.6% Delta -0.036 ≈4% ITM Gamma 0.001 Theta -0.426 Vega 0.018 Open interest 11 Model this put
1	1	—	—	$49.50		$0.08	-0.022	202.8%	1	304
Call · $120 In the money Snapshot session Aug 5, 2026 Last $49.50 Breakeven $169.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $120 Snapshot session Aug 11, 2026 Last $0.08 Breakeven $119.92 Implied vol 202.8% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.233 Vega 0.009 Open interest 304 Model this put
2	1	—	—	$44.50		$0.05	-0.023	185.1%	3	19
Call · $125 In the money Snapshot session Aug 5, 2026 Last $44.50 Breakeven $169.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $125 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $124.95 Implied vol 185.1% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.219 Vega 0.009 Open interest 19 Model this put
6	5	—	—	$53.50		$0.05	-0.033	180.2%	1	69
Call · $130 In the money Snapshot session Aug 12, 2026 Last $53.50 Breakeven $183.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $130 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $129.95 Implied vol 180.2% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.285 Vega 0.019 Open interest 69 Model this put
32	5	—	—	$50.20		$0.08	-0.049	182.5%	1	271
Call · $135 In the money Snapshot session Aug 10, 2026 Last $50.20 Breakeven $185.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 Model this call Put · $135 Snapshot session Aug 14, 2026 Last $0.08 Breakeven $134.92 Implied vol 182.5% Delta -0.049 ≈5% ITM Gamma 0.002 Theta -0.402 Vega 0.02 Open interest 271 Model this put
20	3	—	—	$37.50		$0.07	-0.036	145.8%	1	923
Call · $140 In the money Snapshot session Aug 5, 2026 Last $37.50 Breakeven $177.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this call Put · $140 Snapshot session Aug 11, 2026 Last $0.07 Breakeven $139.93 Implied vol 145.8% Delta -0.036 ≈4% ITM Gamma 0.002 Theta -0.246 Vega 0.02 Open interest 923 Model this put
76	3	—	—	$33.65		$0.03	-0.025	118.5%	1	313
Call · $145 In the money Snapshot session Aug 5, 2026 Last $33.65 Breakeven $178.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 Model this call Put · $145 Snapshot session Aug 12, 2026 Last $0.03 Breakeven $144.97 Implied vol 118.5% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.151 Vega 0.01 Open interest 313 Model this put
183	1	—	—	$38.69		$0.25	-0.033	108.9%	1	325
Call · $150 In the money Snapshot session Aug 13, 2026 Last $38.69 Breakeven $188.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 Model this call Put · $150 Snapshot session Aug 11, 2026 Last $0.25 Breakeven $149.75 Implied vol 108.9% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.172 Vega 0.021 Open interest 325 Model this put
159	2	—	—	$30.90		$0.30	-0.043	99.2%	15	3.4k
Call · $155 In the money Snapshot session Aug 12, 2026 Last $30.90 Breakeven $185.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 Model this call Put · $155 Snapshot session Aug 6, 2026 Last $0.30 Breakeven $154.70 Implied vol 99.2% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.192 Vega 0.021 Open interest 3.4k Model this put
35	4	—	—	$20.78		$0.15	-0.049	86.2%	2	68
Call · $160 In the money Snapshot session Aug 6, 2026 Last $20.78 Breakeven $180.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 Model this call Put · $160 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $159.85 Implied vol 86.2% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.186 Vega 0.021 Open interest 68 Model this put
65	5	—	—	$22.20		$0.45	-0.039	65.6%	2	65
Call · $165 In the money Snapshot session Aug 12, 2026 Last $22.20 Breakeven $187.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 Model this call Put · $165 Snapshot session Aug 10, 2026 Last $0.45 Breakeven $164.55 Implied vol 65.6% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.118 Vega 0.022 Open interest 65 Model this put
160	1	—	—	$20.00		$0.20	-0.044	52.4%	1	20
Call · $170 In the money Snapshot session Aug 13, 2026 Last $20.00 Breakeven $190.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 Model this call Put · $170 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $169.80 Implied vol 52.4% Delta -0.044 ≈4% ITM Gamma 0.008 Theta -0.103 Vega 0.022 Open interest 20 Model this put
396	1	—	—	$10.10		$0.65	-0.107	52.9%	50	82
Call · $175 In the money Snapshot session Aug 14, 2026 Last $10.10 Breakeven $185.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 396 Model this call Put · $175 Snapshot session Aug 14, 2026 Last $0.65 Breakeven $174.35 Implied vol 52.9% Delta -0.107 ≈11% ITM Gamma 0.015 Theta -0.209 Vega 0.038 Open interest 82 Model this put
204	2	—	—	$10.49		$2.00	-0.214	53.8%	2	511
Call · $180 In the money Snapshot session Aug 13, 2026 Last $10.49 Breakeven $190.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 204 Model this call Put · $180 Snapshot session Aug 14, 2026 Last $2.00 Breakeven $178.00 Implied vol 53.8% Delta -0.214 ≈21% ITM Gamma 0.024 Theta -0.339 Vega 0.059 Open interest 511 Model this put
1.6k	9	—	—	$6.35		$4.19	-0.366	57.9%	16	39
Call · $185 In the money Snapshot session Aug 13, 2026 Last $6.35 Breakeven $191.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this call Put · $185 Snapshot session Aug 14, 2026 Last $4.19 Breakeven $180.81 Implied vol 57.9% Delta -0.366 ≈37% ITM Gamma 0.029 Theta -0.465 Vega 0.089 Open interest 39 Model this put
Underlying $185.10
28	14	17.6%	0.408	$1.90		$6.90	-0.51	65.8%	5	7
Call · $190 Snapshot session Aug 14, 2026 Last $1.90 Breakeven $191.90 Implied vol 17.6% Delta 0.408 ≈41% ITM Gamma 0.098 Theta -0.155 Vega 0.091 Open interest 28 Model this call Put · $190 In the money Snapshot session Aug 14, 2026 Last $6.90 Breakeven $183.10 Implied vol 65.8% Delta -0.51 ≈51% ITM Gamma 0.027 Theta -0.56 Vega 0.091 Open interest 7 Model this put
320	19	26.5%	0.17	$0.62		$20.50	-0.61	79.6%	1	1
Call · $195 Snapshot session Aug 14, 2026 Last $0.62 Breakeven $195.62 Implied vol 26.5% Delta 0.17 ≈17% ITM Gamma 0.042 Theta -0.147 Vega 0.063 Open interest 320 Model this call Put · $195 In the money Snapshot session Aug 5, 2026 Last $20.50 Breakeven $174.50 Implied vol 79.6% Delta -0.61 ≈61% ITM Gamma 0.021 Theta -0.654 Vega 0.092 Open interest 1 Model this put
262	256	33.1%	0.08	$0.20		$14.51	-0.668	94.7%	2	1
Call · $200 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $200.20 Implied vol 33.1% Delta 0.08 ≈8% ITM Gamma 0.02 Theta -0.108 Vega 0.042 Open interest 262 Model this call Put · $200 In the money Snapshot session Aug 7, 2026 Last $14.51 Breakeven $185.49 Implied vol 94.7% Delta -0.668 ≈67% ITM Gamma 0.017 Theta -0.728 Vega 0.082 Open interest 1 Model this put
64	3	60.5%	0.078	$0.15		$21.60	-0.732	126.3%	2	0
Call · $210 Snapshot session Aug 12, 2026 Last $0.15 Breakeven $210.15 Implied vol 60.5% Delta 0.078 ≈8% ITM Gamma 0.011 Theta -0.192 Vega 0.043 Open interest 64 Model this call Put · $210 In the money Snapshot session Aug 11, 2026 Last $21.60 Breakeven $188.40 Implied vol 126.3% Delta -0.732 ≈73% ITM Gamma 0.012 Theta -0.889 Vega 0.083 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 17, 2026–Aug 14, 2026; 8 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 17 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1957132 CUSIP G8068L108 13F (30d) 526 filings 520 filers Visit website Investor relations