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

SN
SharkNinja, Inc.
stock NYSE

At Close
Jul 21, 2026 3:59:59 PM EDT
147.77USD-3.311%(-5.06)2,129,830
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
324176321,145


SN Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SN Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SN Sep 18, 2026 Exp. - Max Pain @ $125.00

Puts
Calls


SN Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C00%0SN260918C00230000
220.00 C00%0SN260918C00220000
210.00 C1.400%1107-07SN260918C00210000
200.00 C00%0SN260918C00200000
195.00 C1.600%2206-24SN260918C00195000
190.00 C1.950%1006-12SN260918C00190000
185.00 C2.400%1006-12SN260918C00185000
180.00 C4.590%414107-17SN260918C00180000
175.00 C4.90-19.01%1507-06SN260918C00175000
170.00 C7.96+13.71%1407-17SN260918C00170000
165.00 C7.40-0.67%6807-09SN260918C00165000
160.00 C9.75-11.36%71207-20SN260918C00160000
155.00 C12.50+2.04%27607-17SN260918C00155000
150.00 C16.57+30.47%22707-17SN260918C00150000
145.00 C19.30+10.29%24207-17SN260918C00145000
140.00 C19.40-15.65%32407-20SN260918C00140000
135.00 C17.50+5.11%104206-25SN260918C00135000
130.00 C17.55+0.86%51406-16SN260918C00130000
125.00 C21.80+7.92%14206-22SN260918C00125000
120.00 C33.43+31.72%11207-06SN260918C00120000
115.00 C42.91+30.43%22307-17SN260918C00115000
110.00 C21.00+47.68%13706-03SN260918C00110000
105.00 C23.17+73.43%22905-27SN260918C00105000
100.00 C24.50+27.60%21905-28SN260918C00100000
97.50 C00%0SN260918C00097500
95.00 C18.00+12.50%13705-15SN260918C00095000
92.50 C00%0SN260918C00092500
90.00 C00%0SN260918C00090000
85.00 C00%0SN260918C00085000
80.00 C42.88+19.44%1105-27SN260918C00080000
75.00 C00%0SN260918C00075000
70.00 C34.49-38.67%2203-20SN260918C00070000
65.00 C00%0SN260918C00065000
60.00 C00%0SN260918C00060000
55.00 C00%0SN260918C00055000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0SN260918P00230000
220.00 P00%0SN260918P00220000
210.00 P00%0SN260918P00210000
200.00 P00%0SN260918P00200000
195.00 P00%0SN260918P00195000
190.00 P00%0SN260918P00190000
185.00 P00%0SN260918P00185000
180.00 P00%0SN260918P00180000
175.00 P00%0SN260918P00175000
170.00 P00%0SN260918P00170000
165.00 P00%0SN260918P00165000
160.00 P00%0SN260918P00160000
155.00 P12.900%202007-17SN260918P00155000
150.00 P11.10+5.71%11207-20SN260918P00150000
145.00 P8.60-4.44%42107-16SN260918P00145000
140.00 P9.05+10.37%112007-09SN260918P00140000
135.00 P5.00-36.71%201007-17SN260918P00135000
130.00 P7.000%5506-25SN260918P00130000
125.00 P3.43-57.65%21507-15SN260918P00125000
120.00 P3.000.00%21907-06SN260918P00120000
115.00 P3.70-17.78%27506-24SN260918P00115000
110.00 P1.30-14.47%174107-20SN260918P00110000
105.00 P1.30-52.38%317307-01SN260918P00105000
100.00 P1.00-79.17%4013907-07SN260918P00100000
97.50 P1.25-54.55%211106-25SN260918P00097500
95.00 P3.60-36.28%23805-27SN260918P00095000
92.50 P4.44-47.76%1305-22SN260918P00092500
90.00 P0.52-48.00%130907-06SN260918P00090000
85.00 P0.400.00%1307-02SN260918P00085000
80.00 P0.350.00%182206-26SN260918P00080000
75.00 P3.15-3.96%1104-01SN260918P00075000
70.00 P0.63-75.39%1206-09SN260918P00070000
65.00 P0.77+413.33%13607-16SN260918P00065000
60.00 P00%0SN260918P00060000
55.00 P0.770%5203-23SN260918P00055000


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 - 2026 ChartExchange LLC