$179.98
-1.26-0.7%
At close: Aug 19, 5:00 PM EST
$180.16
-1.08-0.6%
Pre-Market: 4:02 AM EST
SharkNinja Inc Option Chain
SNNYSE
SharkNinja Options
View SharkNinja (SN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
2.27
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price108.7Aug 05, 2026
Change
-
Bid113.3
Ask115.8
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid108
Ask110.8
volume0
Intrest0
Strike
70
70
Last Price0.14Aug 07, 2026
Change
-
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid103.6
Ask105.8
volume0
Intrest0
Strike
75
75
Last Price0.05Jul 20, 2026
Change
-
Bid-
Ask2
volume0
Intrest1
Last Price-
Change
-
Bid98
Ask100.8
volume0
Intrest0
Strike
80
80
Last Price0.05Jul 20, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest126
Last Price-
Change
-
Bid93
Ask95.8
volume0
Intrest0
Strike
85
85
Last Price0.05Jul 22, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest596
Last Price-
Change
-
Bid88
Ask90.8
volume0
Intrest0
Strike
90
90
Last Price0.1Jul 22, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid83
Ask85.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price73.6Aug 05, 2026
Change
-
Bid78.1
Ask80.8
volume0
Intrest1
Strike
100
100
Last Price0.1Jul 31, 2026
Change
-
Bid-
Ask2
volume0
Intrest10
Last Price69Aug 05, 2026
Change
-
Bid73.2
Ask75.8
volume0
Intrest2
Strike
105
105
Last Price2.05Jun 17, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest10
Last Price64Aug 05, 2026
Change
-
Bid68
Ask70.8
volume0
Intrest6
Strike
110
110
Last Price2.55Jun 23, 2026
Change
-
Bid-
Ask2
volume0
Intrest1
Last Price54.5Aug 05, 2026
Change
-
Bid63.4
Ask65.8
volume0
Intrest2
Strike
115
115
Last Price1.33Jul 06, 2026
Change
-
Bid-
Ask2
volume0
Intrest11
Last Price49.5Aug 05, 2026
Change
-
Bid58
Ask60.8
volume0
Intrest1
Strike
120
120
Last Price0.08Aug 11, 2026
Change
-
Bid-
Ask2
volume0
Intrest304
Last Price44.5Aug 05, 2026
Change
-
Bid53.2
Ask55.8
volume0
Intrest2
Strike
125
125
Last Price0.05Aug 14, 2026
Change
-
Bid-
Ask2
volume0
Intrest19
Last Price53.5Aug 12, 2026
Change
-
Bid48
Ask50.8
volume0
Intrest6
Strike
130
130
Last Price0.04Aug 18, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest68
Last Price45.01Aug 20, 2026
Change
-
Bid43.4
Ask45.9
volume0
Intrest32
Strike
135
135
Last Price0.08Aug 14, 2026
Change
-
Bid-
Ask2
volume0
Intrest271
Last Price37.5Aug 05, 2026
Change
-
Bid38.2
Ask40.7
volume0
Intrest20
Strike
140
140
Last Price0.07Aug 11, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest923
Last Price34.9Aug 19, 2026
Change
-
Bid33.1
Ask35.7
volume0
Intrest78
Strike
145
145
Last Price0.03Aug 12, 2026
Change
-
Bid-
Ask2
volume0
Intrest313
Last Price29.54Aug 20, 2026
Change
-
Bid28.5
Ask30.8
volume0
Intrest183
Strike
150
150
Last Price0.25Aug 11, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest325
Last Price25.36Aug 19, 2026
Change
-
Bid23.3
Ask25.8
volume0
Intrest157
Strike
155
155
Last Price0.01Aug 20, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest3378
Last Price20.56Aug 19, 2026
Change
-
Bid18
Ask20.8
volume0
Intrest29
Strike
160
160
Last Price0.15Aug 12, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest68
Last Price16Aug 20, 2026
Change
-
Bid13.4
Ask15.9
volume0
Intrest64
Strike
165
165
Last Price0.12Aug 20, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest65
Last Price10.25Aug 20, 2026
Change
-
Bid8.1
Ask10.9
volume0
Intrest156
Strike
170
170
Last Price0.5Aug 20, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest20
Last Price4.8Aug 20, 2026
Change
-
Bid4.1
Ask5.8
volume0
Intrest395
Strike
175
175
Last Price0.4Aug 20, 2026
Change
-
Bid0.05
Ask0.6
volume0
Intrest125
Last Price1.2Aug 20, 2026
Change
-
Bid0.9
Ask1.85
volume0
Intrest206
Strike
180
180
Last Price1.66Aug 20, 2026
Change
-
Bid0.95
Ask3.3
volume0
Intrest308
Last Price0.3Aug 20, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest1616
Strike
185
185
Last Price5.7Aug 20, 2026
Change
-
Bid3.8
Ask6.8
volume0
Intrest39
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest28
Strike
190
190
Last Price10.9Aug 20, 2026
Change
-
Bid9.3
Ask11.7
volume0
Intrest2
Last Price0.08Aug 20, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest315
Strike
195
195
Last Price20.5Aug 05, 2026
Change
-
Bid14.2
Ask16.3
volume0
Intrest1
Last Price0.2Aug 17, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest115
Strike
200
200
Last Price14.51Aug 07, 2026
Change
-
Bid19.2
Ask22.1
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-
Bid-
Ask1
volume0
Intrest63
Strike
210
210
Last Price21.6Aug 11, 2026
Change
-
Bid29.2
Ask32.1
volume0
Intrest0
