Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

183.43 +1.32 +0.72%

23:15:09 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,047,617.9999999999
Bid/Ask: 0.00 / 0.00
Day's Range: 181.97 - 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 15:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
18.7	18.7%	15.3	18.3	1	170.00	2.5	2.5%	1.4	2.2	1
SN Call 170.00 Exp: Aug 21, 2026 Last: 18.7 Chg.: 18.7% SymbolSN\|20260821\|170.00C Delta0.8402 Imp Vol0.4489 Bid15.3 Gamma0.0144 Theoretical16.8 Ask18.3 Theta-0.1503 Intrinsic Value13.89 Volume1 Vega0.0912 Time Value4.81 Open Interest206 Rho0.057 Delta / Theta-5.5914 SN Put 170.00 Exp: Aug 21, 2026 Last: 2.5 Chg.: 2.5% SymbolSN\|20260821\|170.00P Delta-0.1761 Imp Vol0.4828 Bid1.4 Gamma0.0143 Theoretical1.8 Ask2.2 Theta-0.1531 Intrinsic Value-13.89 Volume1 Vega0.0971 Time Value16.39 Open Interest5 Rho-0.0129 Delta / Theta1.1499
12.42	12.42%	12.4	13.6	4	175.00	2.8	2.8%	2.4	3.4	1
SN Call 175.00 Exp: Aug 21, 2026 Last: 12.42 Chg.: 12.42% SymbolSN\|20260821\|175.00C Delta0.7491 Imp Vol0.4529 Bid12.4 Gamma0.0187 Theoretical13 Ask13.6 Theta-0.1928 Intrinsic Value8.89 Volume4 Vega0.1195 Time Value3.53 Open Interest2,121 Rho0.0516 Delta / Theta-3.8847 SN Put 175.00 Exp: Aug 21, 2026 Last: 2.8 Chg.: 2.8% SymbolSN\|20260821\|175.00P Delta-0.2589 Imp Vol0.4715 Bid2.4 Gamma0.0183 Theoretical2.9 Ask3.4 Theta-0.1863 Intrinsic Value-8.89 Volume1 Vega0.1214 Time Value11.69 Open Interest84 Rho-0.0188 Delta / Theta1.3898
10.15	10.15%	9	10	14	180.00	4	4%	3.8	5.1	5
SN Call 180.00 Exp: Aug 21, 2026 Last: 10.15 Chg.: 10.15% SymbolSN\|20260821\|180.00C Delta0.6454 Imp Vol0.4398 Bid9 Gamma0.0226 Theoretical9.5 Ask10 Theta-0.2156 Intrinsic Value3.89 Volume14 Vega0.1396 Time Value6.26 Open Interest344 Rho0.0452 Delta / Theta-2.9937 SN Put 180.00 Exp: Aug 21, 2026 Last: 4 Chg.: 4% SymbolSN\|20260821\|180.00P Delta-0.3601 Imp Vol0.4595 Bid3.8 Gamma0.0217 Theoretical4.45 Ask5.1 Theta-0.2087 Intrinsic Value-3.89 Volume5 Vega0.1403 Time Value7.89 Open Interest14 Rho-0.0258 Delta / Theta1.7251
					183.89	Price @ Aug 06, 2026 15:05 GMT
7.41	7.41%	6.1	7.2	2	185.00	6.2	6.2%	5.8	7.3	3
SN Call 185.00 Exp: Aug 21, 2026 Last: 7.41 Chg.: 7.41% SymbolSN\|20260821\|185.00C Delta0.526 Imp Vol0.4332 Bid6.1 Gamma0.0245 Theoretical6.65 Ask7.2 Theta-0.2247 Intrinsic Value-1.11 Volume2 Vega0.1493 Time Value8.52 Open Interest1,571 Rho0.0373 Delta / Theta-2.341 SN Put 185.00 Exp: Aug 21, 2026 Last: 6.2 Chg.: 6.2% SymbolSN\|20260821\|185.00P Delta-0.4751 Imp Vol0.4485 Bid5.8 Gamma0.0237 Theoretical6.55 Ask7.3 Theta-0.2152 Intrinsic Value1.11 Volume3 Vega0.1493 Time Value5.09 Open Interest4 Rho-0.0334 Delta / Theta2.2082
4.9	4.9%	3.9	5	15	190.00	0	0%	8.6	10	0
SN Call 190.00 Exp: Aug 21, 2026 Last: 4.9 Chg.: 4.9% SymbolSN\|20260821\|190.00C Delta0.4047 Imp Vol0.4298 Bid3.9 Gamma0.024 Theoretical4.45 Ask5 Theta-0.2153 Intrinsic Value-6.11 Volume15 Vega0.1454 Time Value11.01 Open Interest7 Rho0.029 Delta / Theta-1.88 SN Put 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|190.00P Delta-0.5939 Imp Vol0.4419 Bid8.6 Gamma0.0235 Theoretical9.3 Ask10 Theta-0.2044 Intrinsic Value6.11 Volume0 Vega0.1454 Time Value-6.11 Open Interest2 Rho-0.0403 Delta / Theta2.905
2.3	2.3%	2.5	3.3	1	195.00	0	0%	12	13.4	0
SN Call 195.00 Exp: Aug 21, 2026 Last: 2.3 Chg.: 2.3% SymbolSN\|20260821\|195.00C Delta0.2961 Imp Vol0.4323 Bid2.5 Gamma0.0213 Theoretical2.9 Ask3.3 Theta-0.192 Intrinsic Value-11.11 Volume1 Vega0.1297 Time Value13.41 Open Interest2,100 Rho0.0213 Delta / Theta-1.5421 SN Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|195.00P Delta-0.7022 Imp Vol0.4416 Bid12 Gamma0.0211 Theoretical12.7 Ask13.4 Theta-0.1801 Intrinsic Value11.11 Volume0 Vega0.1299 Time Value-11.11 Open Interest1 Rho-0.0458 Delta / Theta3.8992

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	7,722.8	-0.6	-0.01%
US Tech 100	29,532.6	+44.8	+0.15%
DAX	26,197.25	+58.22	+0.22%
Dollar Index	99.790	+0.244	+0.25%

Crude Oil WTI	76.83	+1.61	+2.14%
Brent Oil	81.35	+1.90	+2.39%
Natural Gas	2.636	-0.052	-1.93%
Gold	4,322.09	+16.89	+0.39%
Silver	61.788	-0.500	-0.80%
US Soybeans	1,176.63	+1.63	+0.14%
Copper	6.7278	+0.0003	+0.00%

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	4.229	+0.050	+1.20%
U.S. 10Y	4.649	+0.032	+0.69%
U.S. 30Y	5.190	+0.017	+0.33%
Germany 10Y	3.1226	+0.0196	+0.63%

Alphabet C	357.47	-2.66	-0.74%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.96	-0.23	-0.26%
Booking	207.43	+0.41	+0.20%
Apple	312.17	+1.17	+0.37%
Alibaba ADR	126.73	-1.80	-1.40%
Tesla	322.39	+0.84	+0.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	183.43	+1.32	+0.72%
	LRC/TRY	0.496	+0.004	+0.81%

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