Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SN
SharkNinja, Inc.
stock NYSE

Market Open
Jun 13, 2025 10:49:25 AM EDT
84.69USD-3.685%(-3.24)367,955
84.58Bid   84.80Ask   0.22Spread
Pre-market
Jun 11, 2025 9:11:30 AM EDT
90.70USD+3.150%(+2.77)0
After-hours
Jun 12, 2025 4:00:30 PM EDT
87.93USD-0.034%(-0.03)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7925,8659061,479


SN Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

SN Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

SN Sep 19, 2025 Exp. - Max Pain @ $85.00

Puts
Calls


SN Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C0.45-30.77%1204-30SN250919C00175000
170.00 C00%0SN250919C00170000
165.00 C00%0SN250919C00165000
160.00 C0.530%1105-14SN250919C00160000
155.00 C00%0SN250919C00155000
150.00 C1.700%1105-22SN250919C00150000
145.00 C0.85-86.51%1205-15SN250919C00145000
140.00 C00%0SN250919C00140000
135.00 C0.90-43.75%1306-04SN250919C00135000
130.00 C2.00-20.32%2705-15SN250919C00130000
125.00 C0.75-25.00%17618506-12SN250919C00125000
120.00 C1.90-51.28%28705-30SN250919C00120000
115.00 C1.50+11.11%2011,77006-12SN250919C00115000
110.00 C2.25-10.00%311806-10SN250919C00110000
105.00 C2.95-61.18%27006-12SN250919C00105000
100.00 C5.10+15.91%27606-11SN250919C00100000
97.50 C6.00+20.00%127006-11SN250919C00097500
95.00 C7.25-34.68%61206-04SN250919C00095000
92.50 C6.32-19.80%36206-05SN250919C00092500
90.00 C8.37-6.48%41,67806-11SN250919C00090000
87.50 C9.38-32.03%40816506-12SN250919C00087500
85.00 C10.78-4.35%11,35606-09SN250919C00085000
82.50 C17.36-28.56%1005805-28SN250919C00082500
80.00 C8.30+1.22%261404-22SN250919C00080000
77.50 C9.40-2.08%52004-22SN250919C00077500
75.00 C19.50+137.80%1906-04SN250919C00075000
72.50 C12.60+36.96%2404-16SN250919C00072500
70.00 C22.49+36.22%57206-04SN250919C00070000
67.50 C12.100%1104-09SN250919C00067500
65.00 C12.40-54.07%3304-09SN250919C00065000
62.50 C00%0SN250919C00062500
60.00 C35.00+45.83%2505-09SN250919C00060000
55.00 C35.78-7.76%2203-18SN250919C00055000
50.00 C42.240%3303-24SN250919C00050000
47.50 C00%0SN250919C00047500
45.00 C42.900%1103-17SN250919C00045000
42.50 C00%0SN250919C00042500
40.00 C00%0SN250919C00040000
37.50 C00%0SN250919C00037500
35.00 C00%0SN250919C00035000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P00%0SN250919P00175000
170.00 P74.54-23.23%1005-22SN250919P00170000
165.00 P69.54-24.50%1305-22SN250919P00165000
160.00 P00%0SN250919P00160000
155.00 P00%0SN250919P00155000
150.00 P00%0SN250919P00150000
145.00 P00%0SN250919P00145000
140.00 P00%0SN250919P00140000
135.00 P00%0SN250919P00135000
130.00 P00%0SN250919P00130000
125.00 P00%0SN250919P00125000
120.00 P19.00+1.60%4401-31SN250919P00120000
115.00 P17.20+4.88%5901-29SN250919P00115000
110.00 P23.65+73.90%40020306-06SN250919P00110000
105.00 P19.10+25.82%18906-05SN250919P00105000
100.00 P14.10+15.20%10026506-02SN250919P00100000
97.50 P13.10+18.02%85506-04SN250919P00097500
95.00 P7.30+2.82%54405-20SN250919P00095000
92.50 P7.40-43.08%5505-21SN250919P00092500
90.00 P9.10-1.94%211706-10SN250919P00090000
87.50 P8.20+10.81%2606-05SN250919P00087500
85.00 P6.000.00%110606-11SN250919P00085000
82.50 P5.10-12.07%11206-11SN250919P00082500
80.00 P5.100.00%240206-12SN250919P00080000
77.50 P4.17+46.32%131606-09SN250919P00077500
75.00 P3.10-16.22%137506-11SN250919P00075000
72.50 P2.85-5.00%12106-12SN250919P00072500
70.00 P2.35+4.44%37706-12SN250919P00070000
67.50 P1.68+51.35%82605-30SN250919P00067500
65.00 P2.68-42.98%510305-08SN250919P00065000
62.50 P1.16-73.64%83305-30SN250919P00062500
60.00 P0.85-72.84%1305-27SN250919P00060000
55.00 P0.46-55.77%21305-30SN250919P00055000
50.00 P0.38-78.89%1405-27SN250919P00050000
47.50 P3.70+37.04%12604-07SN250919P00047500
45.00 P2.000%706804-03SN250919P00045000
42.50 P00%0SN250919P00042500
40.00 P00%0SN250919P00040000
37.50 P00%0SN250919P00037500
35.00 P00%0SN250919P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC