Dark

Check out our Dark Pool Levels

SN
SharkNinja, Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

147.77USD-3.311%(-5.06)2,129,842

133.76Bid 159.95Ask 26.19Spread

Pre-market

0.00USD-100.000%(-152.83)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

147.82USD+0.034%(+0.05)314,361

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
159	490	717	1,531

SN Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

SN Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

SN Aug 21, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

SN Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0	0%	0			SN260821C00210000
200 C	0	0%	0			SN260821C00200000
195 C	0.97	0%	1	1	07-20	SN260821C00195000
190 C	0	0%	0			SN260821C00190000
185 C	2.19	+5.80%	1	4	07-17	SN260821C00185000
180 C	2.34	-22.00%	1	20	07-20	SN260821C00180000
175 C	3.00	-21.05%	1	30	07-17	SN260821C00175000
170 C	4.90	+16.67%	11	26	07-16	SN260821C00170000
165 C	5.60	-13.04%	2	37	07-20	SN260821C00165000
160 C	6.90	-27.37%	5	27	07-20	SN260821C00160000
155 C	9.40	-11.32%	105	213	07-20	SN260821C00155000
150 C	13.09	-0.83%	1	132	07-17	SN260821C00150000
145 C	15.20	+14.29%	1	80	07-20	SN260821C00145000
140 C	19.95	+4.89%	3	27	07-17	SN260821C00140000
135 C	19.74	-12.58%	10	41	07-14	SN260821C00135000
130 C	19.77	+8.45%	3	3	06-29	SN260821C00130000
125 C	25.20	+40.00%	1	2	06-29	SN260821C00125000
120 C	32.45	0%	1	1	07-13	SN260821C00120000
115 C	36.95	0%	2	2	07-13	SN260821C00115000
110 C	41.70	0%	2	2	07-13	SN260821C00110000
105 C	46.45	0%	1	1	07-13	SN260821C00105000
100 C	0	0%	0			SN260821C00100000
95 C	0	0%	0			SN260821C00095000
90 C	0	0%	0			SN260821C00090000
85 C	0	0%	0			SN260821C00085000
80 C	0	0%	0			SN260821C00080000
75 C	0	0%	0			SN260821C00075000
70 C	0	0%	0			SN260821C00070000
65 C	0	0%	0			SN260821C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			SN260821P00210000
200 P	0	0%	0			SN260821P00200000
195 P	0	0%	0			SN260821P00195000
190 P	0	0%	0			SN260821P00190000
185 P	0	0%	0			SN260821P00185000
180 P	0	0%	0			SN260821P00180000
175 P	0	0%	0			SN260821P00175000
170 P	0	0%	0			SN260821P00170000
165 P	17.10	-10.94%	16	19	07-16	SN260821P00165000
160 P	15.00	+11.94%	2	40	07-20	SN260821P00160000
155 P	12.00	+8.11%	5	37	07-20	SN260821P00155000
150 P	9.00	+9.76%	501	621	07-20	SN260821P00150000
145 P	6.00	-3.23%	500	620	07-20	SN260821P00145000
140 P	6.50	+30.00%	1	204	07-14	SN260821P00140000
135 P	3.75	+13.98%	1	216	07-20	SN260821P00135000
130 P	2.50	-7.41%	37	74	07-20	SN260821P00130000
125 P	2.00	-53.05%	11	18	07-15	SN260821P00125000
120 P	1.84	-7.54%	2	5	07-06	SN260821P00120000
115 P	1.33	+20.91%	1	11	07-06	SN260821P00115000
110 P	2.55	0%	1	1	06-23	SN260821P00110000
105 P	2.05	0%	10	0	06-17	SN260821P00105000
100 P	0.53	0%	2	1	07-13	SN260821P00100000
95 P	0	0%	0			SN260821P00095000
90 P	0.54	0%	10	10	07-20	SN260821P00090000
85 P	0.05	0%	244	244	07-20	SN260821P00085000
80 P	0.05	0%	126	126	07-20	SN260821P00080000
75 P	0.05	0%	1	1	07-20	SN260821P00075000
70 P	0	0%	0			SN260821P00070000
65 P	0	0%	0			SN260821P00065000

Share