Dark

Check out our Level2View

SN
SharkNinja, Inc.
stock NYSE

Market Open

Feb 5, 2026 1:13:48 PM EST

115.08USD-0.947%(-1.10)441,893

114.91Bid 115.26Ask 0.35Spread

Pre-market

0.00USD-100.000%(-116.18)0

After-hours

Feb 4, 2026 4:47:30 PM EST

116.18USD+0.043%(+0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
88	1,414	211	633

SN Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

SN Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

SN Feb 20, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

SN Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0.34	-61.36%	10	10	01-14	SN260220C00170000
165 C	0	0%	0			SN260220C00165000
160 C	0.35	0%	1	0	01-16	SN260220C00160000
155 C	0.44	-33.33%	4	7	01-30	SN260220C00155000
150 C	0.68	-11.69%	100	9	02-03	SN260220C00150000
145 C	1.45	-6.45%	2	3	01-27	SN260220C00145000
140 C	1.53	+22.40%	100	39	02-03	SN260220C00140000
135 C	1.34	-33.00%	10	54	02-04	SN260220C00135000
130 C	2.36	-25.08%	17	1,150	02-04	SN260220C00130000
125 C	2.80	-39.13%	12	95	02-04	SN260220C00125000
120 C	5.20	-15.45%	12	47	02-04	SN260220C00120000
115 C	7.50	-15.25%	26	55	02-04	SN260220C00115000
110 C	10.60	-13.11%	21	24	02-04	SN260220C00110000
105 C	16.32	-24.97%	1	4	01-29	SN260220C00105000
100 C	29.84	+77.62%	1	1	01-13	SN260220C00100000
95 C	21.47	0%	1	1	12-19	SN260220C00095000
90 C	36.72	0%	1	1	01-15	SN260220C00090000
85 C	0	0%	0			SN260220C00085000
80 C	42.35	-8.11%	2	2	01-28	SN260220C00080000
75 C	0	0%	0			SN260220C00075000
70 C	0	0%	0			SN260220C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			SN260220P00170000
165 P	0	0%	0			SN260220P00165000
160 P	0	0%	0			SN260220P00160000
155 P	0	0%	0			SN260220P00155000
150 P	0	0%	0			SN260220P00150000
145 P	0	0%	0			SN260220P00145000
140 P	0	0%	0			SN260220P00140000
135 P	0	0%	0			SN260220P00135000
130 P	9.51	+13.21%	2	2	01-14	SN260220P00130000
125 P	10.00	+11.11%	2	66	02-04	SN260220P00125000
120 P	7.15	-4.67%	6	143	02-02	SN260220P00120000
115 P	6.03	+11.67%	37	56	02-04	SN260220P00115000
110 P	3.50	+29.63%	100	223	02-04	SN260220P00110000
105 P	1.90	-12.44%	3	55	02-03	SN260220P00105000
100 P	1.20	-4.00%	10	179	02-04	SN260220P00100000
95 P	1.21	-39.80%	1	5	01-29	SN260220P00095000
90 P	0.10	-75.00%	100	109	02-04	SN260220P00090000
85 P	0.47	-37.33%	1	3	01-07	SN260220P00085000
80 P	0.55	0.00%	2	1	01-05	SN260220P00080000
75 P	0.05	0%	2	2	01-15	SN260220P00075000
70 P	0	0%	0			SN260220P00070000

Share