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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
62312910734


SN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SN Jan 15, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


SN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C00%0SN270115C00230000
220.00 C00%0SN270115C00220000
210.00 C00%0SN270115C00210000
200.00 C7.30+8.96%3307-20SN270115C00200000
195.00 C8.530%6607-07SN270115C00195000
190.00 C3.30-19.32%1306-05SN270115C00190000
185.00 C00%0SN270115C00185000
180.00 C11.90+29.35%1707-20SN270115C00180000
175.00 C13.40+148.15%7807-20SN270115C00175000
170.00 C14.22+8.55%3707-06SN270115C00170000
165.00 C16.40+9.33%9807-20SN270115C00165000
160.00 C18.90+3.62%1407-20SN270115C00160000
155.00 C19.80-12.00%21207-06SN270115C00155000
150.00 C23.50+1.86%27107-20SN270115C00150000
145.00 C24.70+3.35%11707-07SN270115C00145000
140.00 C28.35-2.24%21707-20SN270115C00140000
135.00 C33.65+31.60%52307-13SN270115C00135000
130.00 C36.30+5.52%17407-16SN270115C00130000
125.00 C40.000.00%15307-17SN270115C00125000
120.00 C40.00+25.47%12006-30SN270115C00120000
115.00 C29.70+65.92%31506-09SN270115C00115000
110.00 C51.48+4.93%12807-16SN270115C00110000
105.00 C44.80+86.12%172106-25SN270115C00105000
100.00 C55.00+13.52%19106-30SN270115C00100000
97.50 C38.40+19.07%12801-08SN270115C00097500
95.00 C60.36+67.67%123207-07SN270115C00095000
92.50 C33.00+39.83%1112-15SN270115C00092500
90.00 C64.63+158.52%1107-07SN270115C00090000
87.50 C00%0SN270115C00087500
85.00 C43.20+39.35%1306-05SN270115C00085000
82.50 C00%0SN270115C00082500
80.00 C41.30+6.33%61512-09SN270115C00080000
77.50 C00%0SN270115C00077500
75.00 C00%0SN270115C00075000
70.00 C49.70+64.57%3112-17SN270115C00070000
65.00 C00%0SN270115C00065000
60.00 C00%0SN270115C00060000
55.00 C55.00-21.14%1109-25SN270115C00055000
50.00 C67.14+15.76%1104-08SN270115C00050000
47.50 C43.900%1111-05SN270115C00047500
45.00 C00%0SN270115C00045000
42.50 C00%0SN270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0SN270115P00230000
220.00 P00%0SN270115P00220000
210.00 P00%0SN270115P00210000
200.00 P00%0SN270115P00200000
195.00 P00%0SN270115P00195000
190.00 P00%0SN270115P00190000
185.00 P00%0SN270115P00185000
180.00 P00%0SN270115P00180000
175.00 P00%0SN270115P00175000
170.00 P00%0SN270115P00170000
165.00 P00%0SN270115P00165000
160.00 P00%0SN270115P00160000
155.00 P00%0SN270115P00155000
150.00 P18.30-4.98%41007-20SN270115P00150000
145.00 P00%0SN270115P00145000
140.00 P00%0SN270115P00140000
135.00 P11.40-14.29%11407-16SN270115P00135000
130.00 P21.160%2101-15SN270115P00130000
125.00 P8.15-11.41%1907-16SN270115P00125000
120.00 P9.00-11.76%220906-26SN270115P00120000
115.00 P11.00-45.54%620706-11SN270115P00115000
110.00 P9.60-53.40%1706-11SN270115P00110000
105.00 P6.30-57.97%1106-16SN270115P00105000
100.00 P15.05+36.82%17003-12SN270115P00100000
97.50 P00%0SN270115P00097500
95.00 P2.30-42.50%2407-17SN270115P00095000
92.50 P10.00-9.09%1103-09SN270115P00092500
90.00 P5.56-33.81%22806-05SN270115P00090000
87.50 P00%0SN270115P00087500
85.00 P1.800.00%11207-15SN270115P00085000
82.50 P00%0SN270115P00082500
80.00 P7.38+47.60%321003-20SN270115P00080000
77.50 P1.62-66.32%1507-02SN270115P00077500
75.00 P1.52-40.39%12407-02SN270115P00075000
70.00 P1.43+28.83%17907-16SN270115P00070000
65.00 P1.22+18.45%1507-07SN270115P00065000
60.00 P0.71-58.24%11607-07SN270115P00060000
55.00 P0.52-46.94%12106-18SN270115P00055000
50.00 P1.16-48.90%11012-31SN270115P00050000
47.50 P00%0SN270115P00047500
45.00 P1.07-23.57%1102-12SN270115P00045000
42.50 P00%0SN270115P00042500


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