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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
672122100780


SN Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

SN Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

SN Jan 21, 2028 Exp. - Max Pain @ $100.00

Puts
Calls


SN Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C00%0SN280121C00230000
220.00 C00%0SN280121C00220000
210.00 C00%0SN280121C00210000
200.00 C00%0SN280121C00200000
195.00 C00%0SN280121C00195000
190.00 C12.000%1105-28SN280121C00190000
185.00 C29.22+19.95%1406-30SN280121C00185000
180.00 C15.380%808006-08SN280121C00180000
175.00 C33.95+51.56%5807-13SN280121C00175000
170.00 C30.00+35.01%212107-08SN280121C00170000
165.00 C00%0SN280121C00165000
160.00 C00%0SN280121C00160000
155.00 C18.50+2.78%1112-17SN280121C00155000
150.00 C42.86+5.57%1707-15SN280121C00150000
145.00 C42.75+3.66%11007-10SN280121C00145000
140.00 C44.90+17.85%3607-14SN280121C00140000
135.00 C48.50+86.54%2507-07SN280121C00135000
130.00 C46.50+22.37%11207-08SN280121C00130000
125.00 C44.00-6.38%210306-22SN280121C00125000
120.00 C49.50+22.52%2406-25SN280121C00120000
115.00 C31.26+23.56%2504-16SN280121C00115000
110.00 C37.30+33.21%47305-27SN280121C00110000
105.00 C67.00+5.51%1107-16SN280121C00105000
100.00 C45.00+50.00%120306-04SN280121C00100000
97.50 C57.150%2006-12SN280121C00097500
95.00 C60.28+45.25%520106-16SN280121C00095000
92.50 C22.50-22.39%2211-04SN280121C00092500
90.00 C00%0SN280121C00090000
87.50 C45.10+12.75%3312-17SN280121C00087500
85.00 C52.50+45.83%1104-21SN280121C00085000
82.50 C35.60+30.64%1111-06SN280121C00082500
80.00 C70.00+110.08%3106-17SN280121C00080000
77.50 C00%0SN280121C00077500
75.00 C30.41-15.46%1111-03SN280121C00075000
70.00 C46.00+35.29%1212-02SN280121C00070000
65.00 C81.43+126.19%1106-18SN280121C00065000
60.00 C00%0SN280121C00060000
55.00 C00%0SN280121C00055000
50.00 C106.90+11.82%13707-20SN280121C00050000
47.50 C00%0SN280121C00047500
45.00 C00%0SN280121C00045000
42.50 C00%0SN280121C00042500
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0SN280121P00230000
220.00 P00%0SN280121P00220000
210.00 P00%0SN280121P00210000
200.00 P00%0SN280121P00200000
195.00 P00%0SN280121P00195000
190.00 P00%0SN280121P00190000
185.00 P00%0SN280121P00185000
180.00 P00%0SN280121P00180000
175.00 P00%0SN280121P00175000
170.00 P00%0SN280121P00170000
165.00 P00%0SN280121P00165000
160.00 P00%0SN280121P00160000
155.00 P00%0SN280121P00155000
150.00 P31.700.00%10010007-06SN280121P00150000
145.00 P42.100%18904-16SN280121P00145000
140.00 P26.50-9.40%10010707-06SN280121P00140000
135.00 P25.90-28.25%1206-30SN280121P00135000
130.00 P22.31-28.61%2307-06SN280121P00130000
125.00 P20.34+3.41%2507-09SN280121P00125000
120.00 P32.33+45.63%215403-12SN280121P00120000
115.00 P25.29+7.53%1109-29SN280121P00115000
110.00 P21.68-14.41%2302-05SN280121P00110000
105.00 P00%0SN280121P00105000
100.00 P17.00+18.06%20042104-29SN280121P00100000
97.50 P00%0SN280121P00097500
95.00 P14.40-39.82%3302-05SN280121P00095000
92.50 P13.05-0.38%1105-01SN280121P00092500
90.00 P11.94+3.83%321602-10SN280121P00090000
87.50 P00%0SN280121P00087500
85.00 P6.60-48.44%101207-06SN280121P00085000
82.50 P00%0SN280121P00082500
80.00 P00%0SN280121P00080000
77.50 P00%0SN280121P00077500
75.00 P9.30+47.62%1405-13SN280121P00075000
70.00 P00%0SN280121P00070000
65.00 P00%0SN280121P00065000
60.00 P4.00-51.81%1101-02SN280121P00060000
55.00 P5.80+5.07%101110-31SN280121P00055000
50.00 P2.90-38.30%152606-09SN280121P00050000
47.50 P3.790%1110-16SN280121P00047500
45.00 P00%0SN280121P00045000
42.50 P00%0SN280121P00042500


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