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

SN
SharkNinja, Inc.
stock NYSE

Market Open
Jun 13, 2025 10:55:01 AM EDT
85.02USD-3.309%(-2.91)381,012
84.81Bid   84.97Ask   0.16Spread
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1622,1131,3121,497


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

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

Puts
Calls

SN Dec 19, 2025 Exp. - Max Pain @ $87.50

Puts
Calls


SN Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C0.65-40.91%4706-06SN251219C00175000
170.00 C1.410%1105-14SN251219C00170000
165.00 C0.85-33.07%1206-03SN251219C00165000
160.00 C3.500%2102-28SN251219C00160000
155.00 C0.75-89.13%101106-11SN251219C00155000
150.00 C0.92+8.24%1021506-11SN251219C00150000
145.00 C1.250.00%120406-04SN251219C00145000
140.00 C1.55-20.51%1306-04SN251219C00140000
135.00 C5.46+420.00%1305-12SN251219C00135000
130.00 C2.20-8.33%14306-11SN251219C00130000
125.00 C3.75-40.48%116306-03SN251219C00125000
120.00 C3.20-31.91%17806-12SN251219C00120000
115.00 C4.35+3.57%44106-11SN251219C00115000
110.00 C5.13-5.00%199506-12SN251219C00110000
105.00 C8.75-34.21%128306-03SN251219C00105000
100.00 C9.00+2.27%410906-11SN251219C00100000
97.50 C13.30-45.74%362305-09SN251219C00097500
95.00 C11.30-26.62%535206-04SN251219C00095000
92.50 C11.00-5.17%123406-12SN251219C00092500
90.00 C13.00+1.56%114506-12SN251219C00090000
87.50 C13.52-2.38%2510006-12SN251219C00087500
85.00 C19.70-20.56%5062305-28SN251219C00085000
82.50 C15.60-6.59%310506-12SN251219C00082500
80.00 C19.50+8.94%36806-11SN251219C00080000
77.50 C19.60+83.18%32306-04SN251219C00077500
75.00 C21.37-5.65%254106-12SN251219C00075000
72.50 C26.85-27.43%3105-08SN251219C00072500
70.00 C23.70+7.73%21421206-12SN251219C00070000
67.50 C22.20+60.29%3304-09SN251219C00067500
65.00 C28.20+6.62%44206-10SN251219C00065000
62.50 C37.80+5.59%5511-05SN251219C00062500
60.00 C58.63+41.55%2202-07SN251219C00060000
55.00 C00%0SN251219C00055000
50.00 C32.30-12.91%31004-23SN251219C00050000
47.50 C00%0SN251219C00047500
45.00 C00%0SN251219C00045000
42.50 C00%0SN251219C00042500
40.00 C47.50+30.49%12208-08SN251219C00040000
37.50 C00%0SN251219C00037500
35.00 C55.70-7.17%1506-04SN251219C00035000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P00%0SN251219P00175000
170.00 P00%0SN251219P00170000
165.00 P00%0SN251219P00165000
160.00 P55.500%1102-13SN251219P00160000
155.00 P50.740%1109-25SN251219P00155000
150.00 P46.530%1109-25SN251219P00150000
145.00 P00%0SN251219P00145000
140.00 P00%0SN251219P00140000
135.00 P00%0SN251219P00135000
130.00 P31.74+25.21%1202-13SN251219P00130000
125.00 P37.900%1106-09SN251219P00125000
120.00 P19.20-20.00%201302-13SN251219P00120000
115.00 P00%0SN251219P00115000
110.00 P25.55+42.74%40030306-06SN251219P00110000
105.00 P32.15+32.09%101304-15SN251219P00105000
100.00 P12.80-59.24%10010805-13SN251219P00100000
97.50 P9.700%1101-22SN251219P00097500
95.00 P16.05+52.42%111606-05SN251219P00095000
92.50 P13.90+11.20%332206-12SN251219P00092500
90.00 P11.50-1.88%245406-11SN251219P00090000
87.50 P11.10-34.32%17606-12SN251219P00087500
85.00 P9.61-3.61%280306-11SN251219P00085000
82.50 P8.16-10.33%113706-11SN251219P00082500
80.00 P6.50-7.14%111305-27SN251219P00080000
77.50 P7.80-46.94%1032106-05SN251219P00077500
75.00 P4.30-54.01%4705-14SN251219P00075000
72.50 P10.20-23.31%1504-23SN251219P00072500
70.00 P4.20-35.38%1405-12SN251219P00070000
67.50 P3.40-15.00%11109-16SN251219P00067500
65.00 P00%0SN251219P00065000
62.50 P00%0SN251219P00062500
60.00 P2.70+16.38%1806-09SN251219P00060000
55.00 P1.830%5506-09SN251219P00055000
50.00 P1.20+9.09%102506-04SN251219P00050000
47.50 P3.00-27.54%1804-10SN251219P00047500
45.00 P0.71-21.11%2805-19SN251219P00045000
42.50 P1.600%1104-03SN251219P00042500
40.00 P0.53-77.35%152605-29SN251219P00040000
37.50 P00%0SN251219P00037500
35.00 P0.50-10.71%121505-12SN251219P00035000


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