$182.72
-0.28-0.15%
Dern. MÀJ: Aug 25, 2:43 PM
SharkNinja Inc Chaîne d'Options
SNNYSE
SharkNinja Options
View SharkNinja (SN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
5.50
P/C Ratio (OI)
2.42
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price114.5Aug 05, 2026
Change
-0%
Bid126
Ask130.1
volume0
Intrest2
Strike
55
55
Last Price0.31Aug 04, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid121
Ask125.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid116
Ask120
volume0
Intrest0
Strike
65
65
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest31
Last Price-
Change
-
Bid111
Ask115.1
volume0
Intrest0
Strike
70
70
Last Price0.5Jul 31, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price78.5Jul 27, 2026
Change
-0%
Bid106.1
Ask110.1
volume0
Intrest1
Strike
75
75
Last Price3.15Apr 01, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest0
Last Price90.6Aug 05, 2026
Change
-0%
Bid101.1
Ask105.1
volume0
Intrest4
Strike
80
80
Last Price0.35Jun 26, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest22
Last Price85Aug 05, 2026
Change
-0%
Bid96.1
Ask100.1
volume0
Intrest1
Strike
85
85
Last Price0.4Jul 02, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest3
Last Price84Aug 05, 2026
Change
-0%
Bid91.1
Ask95.2
volume0
Intrest1
Strike
90
90
Last Price0.52Jul 06, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest309
Last Price-
Change
-
Bid88.6
Ask92.6
volume0
Intrest0
Strike
92.5
92.5
Last Price4.44May 22, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest3
Last Price67Aug 03, 2026
Change
-0%
Bid86.1
Ask90.1
volume0
Intrest37
Strike
95
95
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest29
Last Price-
Change
-
Bid83.6
Ask87.6
volume0
Intrest0
Strike
97.5
97.5
Last Price0.25Aug 03, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest111
Last Price75.9Aug 05, 2026
Change
-0%
Bid81.1
Ask85.1
volume0
Intrest20
Strike
100
100
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest132
Last Price23.17May 27, 2026
Change
-0%
Bid76.2
Ask80.2
volume0
Intrest29
Strike
105
105
Last Price1.29Jul 21, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest168
Last Price60Aug 04, 2026
Change
-0%
Bid71.2
Ask75.2
volume0
Intrest37
Strike
110
110
Last Price0.1Aug 06, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest39
Last Price57.2Aug 05, 2026
Change
-0%
Bid66.2
Ask70.2
volume0
Intrest24
Strike
115
115
Last Price3.7Jun 24, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest75
Last Price50.1Aug 04, 2026
Change
-0%
Bid61.2
Ask65.3
volume0
Intrest12
Strike
120
120
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest19
Last Price54.04Aug 05, 2026
Change
-0%
Bid56.2
Ask60.2
volume0
Intrest32
Strike
125
125
Last Price0.08Aug 14, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest18
Last Price36.5Aug 03, 2026
Change
-0%
Bid51.3
Ask55.3
volume0
Intrest11
Strike
130
130
Last Price0.13Aug 14, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest75
Last Price55Aug 13, 2026
Change
-0%
Bid46.3
Ask50.3
volume0
Intrest16
Strike
135
135
Last Price0.1Aug 24, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest27
Last Price42.8Aug 17, 2026
Change
-0%
Bid41.3
Ask45.4
volume0
Intrest37
Strike
140
140
Last Price0.29Aug 14, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest91
Last Price41.1Aug 07, 2026
Change
-0%
Bid37.5
Ask40.1
volume0
Intrest39
Strike
145
145
Last Price0.25Aug 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest37
Last Price30.6Aug 20, 2026
Change
-0%
Bid32.6
Ask35.3
volume0
Intrest30
Strike
150
150
Last Price0.35Aug 25, 2026
Change
0.039.37%
Bid0.2
Ask0.45
volume24
Intrest66
Last Price35.15Aug 12, 2026
Change
-0%
Bid27
Ask30
volume0
Intrest76
Strike
155
155
Last Price0.5Aug 24, 2026
Change
-0%
Bid0.35
Ask0.6
volume0
Intrest2936
Last Price23.81Aug 25, 2026
Change
1.215.35%
Bid23.1
Ask25.3
volume1
Intrest17
Strike
160
160
Last Price0.75Aug 25, 2026
Change
0.111.76%
Bid0.65
Ask0.9
volume8
Intrest1174
Last Price26.99Aug 13, 2026
Change
-0%
Bid18.6
Ask20.9
volume0
Intrest18
Strike
165
165
Last Price1.3Aug 25, 2026
Change
0.1510.34%
Bid1.15
Ask1.4
volume10
Intrest53
Last Price14.7Aug 19, 2026
Change
-0%
Bid14.4
Ask16.7
volume0
Intrest25
Strike
170
170
Last Price2.26Aug 25, 2026
Change
0.166.61%
Bid1.95
Ask2.4
volume4
Intrest1501
Last Price11.8Aug 21, 2026
Change
-0%
Bid11.3
Ask12.6
volume0
Intrest51
Strike
175
175
Last Price5.34Aug 20, 2026
Change
-0%
Bid3.1
Ask3.7
volume0
Intrest37
Last Price8.85Aug 24, 2026
Change
-0%
Bid8.3
Ask8.9
volume0
Intrest440
Strike
180
180
Last Price5.2Aug 25, 2026
Change
0.813.33%
Bid5
Ask5.6
volume3
Intrest383
Last Price6.25Aug 24, 2026
Change
-0%
Bid5.6
Ask6.3
volume0
Intrest84
Strike
185
185
Last Price8.2Aug 24, 2026
Change
-0%
Bid7.3
Ask8.1
volume0
Intrest87
Last Price4.3Aug 25, 2026
Change
0.12.27%
Bid3.8
Ask4.3
volume15
Intrest104
Strike
190
190
Last Price10.8Aug 25, 2026
Change
0.76.09%
Bid10.4
Ask11.2
volume129
Intrest920
Last Price2.75Aug 25, 2026
Change
0.082.83%
Bid2.45
Ask2.8
volume2
Intrest145
Strike
195
195
Last Price18.4Aug 20, 2026
Change
-0%
Bid13.1
Ask14.9
volume0
Intrest4
Last Price1.73Aug 24, 2026
Change
-0%
Bid1.5
Ask1.85
volume0
Intrest287
Strike
200
200
Last Price26.6Aug 05, 2026
Change
-0%
Bid16.6
Ask20
volume0
Intrest1
Last Price0.7Aug 24, 2026
Change
-0%
Bid0.25
Ask0.9
volume0
Intrest198
Strike
210
210
Last Price30.23Aug 19, 2026
Change
-0%
Bid25.7
Ask28.4
volume0
Intrest0
Last Price0.25Aug 25, 2026
Change
-0%
Bid-
Ask0.35
volume1
Intrest10
Strike
220
220
Last Price44.5Aug 05, 2026
Change
-0%
Bid35.5
Ask38.7
volume0
Intrest0
Last Price0.45Aug 14, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
230
230
Last Price56.6Aug 05, 2026
Change
-0%
Bid45.1
Ask48.8
volume0
Intrest0