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

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 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
332051131


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

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

Puts
Calls

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

Puts
Calls


SN Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C00%0SN261218C00230000
220.00 C00%0SN261218C00220000
210.00 C00%0SN261218C00210000
200.00 C6.50+35.98%331107-10SN261218C00200000
195.00 C00%0SN261218C00195000
190.00 C00%0SN261218C00190000
185.00 C00%0SN261218C00185000
180.00 C6.70-14.10%31306-23SN261218C00180000
175.00 C12.75-1.92%3615107-16SN261218C00175000
170.00 C13.96+6.81%1707-10SN261218C00170000
165.00 C14.770%1107-07SN261218C00165000
160.00 C13.48+11.77%6706-25SN261218C00160000
155.00 C14.30+11.72%6406-16SN261218C00155000
150.00 C23.31-0.89%11107-20SN261218C00150000
145.00 C25.89-1.07%1307-20SN261218C00145000
140.00 C24.27+4.52%11506-30SN261218C00140000
135.00 C27.00+26.17%1206-29SN261218C00135000
130.00 C31.09+21.92%1306-30SN261218C00130000
125.00 C27.93+54.74%1306-22SN261218C00125000
120.00 C35.02+71.33%1106-29SN261218C00120000
115.00 C00%0SN261218C00115000
110.00 C48.04+29.49%1107-02SN261218C00110000
105.00 C00%0SN261218C00105000
100.00 C23.90-8.78%2205-22SN261218C00100000
97.50 C00%0SN261218C00097500
95.00 C00%0SN261218C00095000
90.00 C00%0SN261218C00090000
85.00 C00%0SN261218C00085000
80.00 C00%0SN261218C00080000
75.00 C43.50+4.82%1305-26SN261218C00075000
70.00 C00%0SN261218C00070000
65.00 C00%0SN261218C00065000
60.00 C00%0SN261218C00060000
55.00 C00%0SN261218C00055000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0SN261218P00230000
220.00 P00%0SN261218P00220000
210.00 P00%0SN261218P00210000
200.00 P00%0SN261218P00200000
195.00 P00%0SN261218P00195000
190.00 P00%0SN261218P00190000
185.00 P00%0SN261218P00185000
180.00 P00%0SN261218P00180000
175.00 P00%0SN261218P00175000
170.00 P00%0SN261218P00170000
165.00 P30.14-20.26%1107-08SN261218P00165000
160.00 P00%0SN261218P00160000
155.00 P29.850%1006-15SN261218P00155000
150.00 P00%0SN261218P00150000
145.00 P16.000%1106-30SN261218P00145000
140.00 P11.60-13.75%3307-20SN261218P00140000
135.00 P9.20-30.78%4407-20SN261218P00135000
130.00 P00%0SN261218P00130000
125.00 P25.250%5505-19SN261218P00125000
120.00 P18.50+10.12%210205-06SN261218P00120000
115.00 P00%0SN261218P00115000
110.00 P14.200%2205-06SN261218P00110000
105.00 P5.730%1106-22SN261218P00105000
100.00 P00%0SN261218P00100000
97.50 P00%0SN261218P00097500
95.00 P2.200%5507-07SN261218P00095000
90.00 P1.550%1107-16SN261218P00090000
85.00 P1.45-63.75%1207-15SN261218P00085000
80.00 P00%0SN261218P00080000
75.00 P2.60-21.21%4505-26SN261218P00075000
70.00 P00%0SN261218P00070000
65.00 P00%0SN261218P00065000
60.00 P00%0SN261218P00060000
55.00 P00%0SN261218P00055000


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