Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

179.58 -2.53 -1.39%

01:51:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,556,534
Bid/Ask: 0.00 / 0.00
Day's Range: 178.42 - 187.04

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Sharkninja Option Chain

Get free option data for SN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sharkninja options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2026 17:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
108.7	0%	113.6	116.6	0	65.00	0	0%	0	2.1	0
SN Call 65.00 Exp: Aug 21, 2026 Last: 108.7 Chg.: 0% SymbolSN\|20260821\|65.00C Delta0.9837 Imp Vol2.6887 Bid113.6 Gamma0.0004 Theoretical115.1 Ask116.6 Theta-0.1386 Intrinsic Value114.09 Volume0 Vega0.0148 Time Value-5.39 Open Interest2 Rho0.0252 Delta / Theta-7.0957 SN Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|65.00P Delta-0.0216 Imp Vol2.901 Bid0 Gamma0.0005 Theoretical1.05 Ask2.1 Theta-0.1812 Intrinsic Value-114.09 Volume0 Vega0.0188 Time Value114.09 Open Interest0 Rho-0.0019 Delta / Theta0.1192
0	0%	108.2	111.6	0	70.00	0	0%	0	2.1	0
SN Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|70.00C Delta0.9863 Imp Vol2.3618 Bid108.2 Gamma0.0004 Theoretical109.9 Ask111.6 Theta-0.1067 Intrinsic Value109.09 Volume0 Vega0.0127 Time Value-109.09 Open Interest0 Rho0.0275 Delta / Theta-9.2482 SN Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|70.00P Delta-0.0232 Imp Vol2.7072 Bid0 Gamma0.0006 Theoretical1.05 Ask2.1 Theta-0.1799 Intrinsic Value-109.09 Volume0 Vega0.02 Time Value109.09 Open Interest0 Rho-0.002 Delta / Theta0.1292
0	0%	103.2	106.6	0	75.00	0	0%	0	2.15	0
SN Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00C Delta0.9855 Imp Vol2.197 Bid103.2 Gamma0.0005 Theoretical104.9 Ask106.6 Theta-0.1052 Intrinsic Value104.09 Volume0 Vega0.0134 Time Value-104.09 Open Interest0 Rho0.0295 Delta / Theta-9.3686 SN Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00P Delta-0.0254 Imp Vol2.5391 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.1816 Intrinsic Value-104.09 Volume0 Vega0.0215 Time Value104.09 Open Interest1 Rho-0.0022 Delta / Theta0.1398
					179.09	Price @ Aug 06, 2026 17:33 GMT
8.83	17.73%	5.8	7.1	15	180.00	6.3	8.62%	5.8	6.8	13
SN Call 180.00 Exp: Aug 21, 2026 Last: 8.83 Chg.: 17.73% SymbolSN\|20260821\|180.00C Delta0.5085 Imp Vol0.4588 Bid5.8 Gamma0.0239 Theoretical6.45 Ask7.1 Theta-0.2302 Intrinsic Value-0.91 Volume15 Vega0.145 Time Value9.74 Open Interest344 Rho0.0348 Delta / Theta-2.2093 SN Put 180.00 Exp: Aug 21, 2026 Last: 6.3 Chg.: 8.62% SymbolSN\|20260821\|180.00P Delta-0.4958 Imp Vol0.4181 Bid5.8 Gamma0.0263 Theoretical6.3 Ask6.8 Theta-0.1939 Intrinsic Value0.91 Volume13 Vega0.145 Time Value5.39 Open Interest14 Rho-0.0335 Delta / Theta2.5566
4.68	-4.49%	3.5	4.9	5	185.00	8	-2.44%	8.3	9.8	9
SN Call 185.00 Exp: Aug 21, 2026 Last: 4.68 Chg.: -4.49% SymbolSN\|20260821\|185.00C Delta0.3881 Imp Vol0.4455 Bid3.5 Gamma0.0237 Theoretical4.2 Ask4.9 Theta-0.2133 Intrinsic Value-5.91 Volume5 Vega0.1393 Time Value10.59 Open Interest1,571 Rho0.0269 Delta / Theta-1.8195 SN Put 185.00 Exp: Aug 21, 2026 Last: 8 Chg.: -2.44% SymbolSN\|20260821\|185.00P Delta-0.6295 Imp Vol0.4026 Bid8.3 Gamma0.026 Theoretical9.05 Ask9.8 Theta-0.1743 Intrinsic Value5.91 Volume9 Vega0.1372 Time Value2.09 Open Interest4 Rho-0.0406 Delta / Theta3.6125
4.9	32.43%	2.35	3.3	15	190.00	18.5	0%	11.7	13.6	0
SN Call 190.00 Exp: Aug 21, 2026 Last: 4.9 Chg.: 32.43% SymbolSN\|20260821\|190.00C Delta0.2863 Imp Vol0.4559 Bid2.35 Gamma0.0205 Theoretical2.83 Ask3.3 Theta-0.1928 Intrinsic Value-10.91 Volume15 Vega0.1237 Time Value15.81 Open Interest7 Rho0.0199 Delta / Theta-1.4851 SN Put 190.00 Exp: Aug 21, 2026 Last: 18.5 Chg.: 0% SymbolSN\|20260821\|190.00P Delta-0.7452 Imp Vol0.404 Bid11.7 Gamma0.0221 Theoretical12.65 Ask13.6 Theta-0.1459 Intrinsic Value10.91 Volume0 Vega0.1165 Time Value7.59 Open Interest2 Rho-0.0451 Delta / Theta5.1073

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SN Comments

Write your thoughts about Sharkninja Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,277.95	-8.36	-0.13%
Nikkei 225	65,683.26	-617.18	-0.93%
Shanghai	3,900.35	+21.92	+0.57%
US 500	7,706.2	-17.2	-0.22%
US Tech 100	29,397.5	-90.3	-0.31%
DAX	26,165.23	+38.93	+0.15%
Dollar Index	99.832	+0.286	+0.29%

Crude Oil WTI	77.16	+1.94	+2.58%
Brent Oil	82.21	+2.76	+3.47%
Natural Gas	2.644	-0.044	-1.64%
Gold	4,303.15	-2.05	-0.05%
Silver	61.713	-0.575	-0.92%
US Soybeans	1,178.13	+3.13	+0.27%
Copper	6.7153	-0.0122	-0.18%

Philippines 2Y	6.579	-0.046	-0.69%
Philippines 10Y	7.262	-0.096	-1.30%
Philippines 20Y	7.359	-0.123	-1.64%
U.S. 2Y	4.248	+0.068	+1.63%
U.S. 10Y	4.673	+0.056	+1.21%
U.S. 30Y	5.215	+0.042	+0.81%
Germany 10Y	3.1479	+0.0219	+0.70%

Alphabet C	357.29	-2.84	-0.79%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.14	-1.04	-1.22%
Booking	207.68	+0.66	+0.32%
Apple	311.70	+0.70	+0.23%
Alibaba ADR	126.40	-2.13	-1.66%
Tesla	317.83	-3.72	-1.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	179.58	-2.53	-1.39%

Market Movers

Name	Last	Chg. %	Vol.
Philex Mining	9.950	+3.22%	21.52M
BDO Unibank	123.20	+0.16%	2.47M
Bank of the Philippine Islands	101.00	-2.32%	1.94M
International Container	1,000.000	-0.50%	1.75M
Ayala	493.00	-0.80%	702.82K
SM Investments	591.50	-0.59%	512.69K
Globe Telecom Pref	1,755.00	-3.25%	229.11K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Altus Property Ventures	11.20	+9.38%	12.70K
Makati Finance	2.390	+8.64%	2.00K
Anglo Philippine	1.670	+8.44%	5.80M
Waterfront Philippines	0.395	+8.22%	40.00K
Benguet B	6.790	+7.78%	86.70K
Oriental Petrol	0.0140	+7.69%	9.20M

Name	Last	Chg. %	Vol.
Concrete Aggregates	51.100	-11.82%	0.68K
NiHAO Mineral	0.375	-10.71%	1.35M
Xurpas	0.190	-9.52%	920.00K
ACE Enexor	3.120	-8.24%	67.00K
Cirtek Holdings Philippines Prf	8.28	-8.00%	6.90K
Primex	0.930	-7.00%	26.00K
AyalaLand Logistics	1.210	-5.47%	1.32M