Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

102.11 -2.17 -2.08%

28/03 - Closed. Currency in USD

After Hours

100.73

-1.38

-1.35%

7:17:20 - Real-time Data

Type: Equity

Market: United States

Volume: 1,678,063
Bid/Ask: 0.00 / 0.00
Day's Range: 100.23 - 103.34

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

Mar 27, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.4	39.7	0	65.00	0.04	0%	0	1.2	0
SN Call 65.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSN\|20260417\|65.00C Delta0.9721 Imp Vol1.0591 Bid35.4 Gamma0.0025 Theoretical37.55 Ask39.7 Theta-0.0457 Intrinsic Value37.11 Volume0 Vega0.0157 Time Value-37.11 Open Interest0 Rho0.0355 Delta / Theta-21.2772 SN Put 65.00 Exp: Apr 17, 2026 Last: 0.04 Chg.: 0% SymbolSN\|20260417\|65.00P Delta-0.0676 Imp Vol1.4301 Bid0 Gamma0.0037 Theoretical1.2 Ask1.2 Theta-0.1083 Intrinsic Value-37.11 Volume0 Vega0.032 Time Value37.15 Open Interest1 Rho-0.0043 Delta / Theta0.6244
0	0%	30.5	34.6	0	70.00	0.22	0%	0	1.3	0
SN Call 70.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSN\|20260417\|70.00C Delta0.9686 Imp Vol0.9035 Bid30.5 Gamma0.0032 Theoretical32.55 Ask34.6 Theta-0.0439 Intrinsic Value32.11 Volume0 Vega0.0173 Time Value-32.11 Open Interest0 Rho0.0382 Delta / Theta-22.0742 SN Put 70.00 Exp: Apr 17, 2026 Last: 0.22 Chg.: 0% SymbolSN\|20260417\|70.00P Delta-0.0809 Imp Vol1.2692 Bid0 Gamma0.0048 Theoretical1.3 Ask1.3 Theta-0.1101 Intrinsic Value-32.11 Volume0 Vega0.0367 Time Value32.33 Open Interest1 Rho-0.0051 Delta / Theta0.7349
30.3	0%	25.8	28.7	0	75.00	0.45	0%	0	1.2	0
SN Call 75.00 Exp: Apr 17, 2026 Last: 30.3 Chg.: 0% SymbolSN\|20260417\|75.00C Delta0 Imp Vol0 Bid25.8 Gamma0 Theoretical0 Ask28.7 Theta0 Intrinsic Value27.11 Volume0 Vega0 Time Value3.19 Open Interest3 Rho0 Delta / Theta0 SN Put 75.00 Exp: Apr 17, 2026 Last: 0.45 Chg.: 0% SymbolSN\|20260417\|75.00P Delta-0.0893 Imp Vol1.0632 Bid0 Gamma0.0062 Theoretical1.2 Ask1.2 Theta-0.0992 Intrinsic Value-27.11 Volume0 Vega0.0395 Time Value27.56 Open Interest2 Rho-0.0055 Delta / Theta0.9006
					102.11	Price @ Mar 27, 2026 20:56 GMT
3.57	-39.49%	2.9	4.1	8	105.00	6.23	0%	5.7	6.9	3
SN Call 105.00 Exp: Apr 17, 2026 Last: 3.57 Chg.: -39.49% SymbolSN\|20260417\|105.00C Delta0.4347 Imp Vol0.4839 Bid2.9 Gamma0.0332 Theoretical3.57 Ask4.1 Theta-0.1151 Intrinsic Value-2.89 Volume8 Vega0.0964 Time Value6.46 Open Interest50 Rho0.0235 Delta / Theta-3.7756 SN Put 105.00 Exp: Apr 17, 2026 Last: 6.23 Chg.: 0% SymbolSN\|20260417\|105.00P Delta-0.5683 Imp Vol0.4807 Bid5.7 Gamma0.0336 Theoretical6.23 Ask6.9 Theta-0.1048 Intrinsic Value2.89 Volume3 Vega0.0962 Time Value3.34 Open Interest219 Rho-0.0305 Delta / Theta5.4209
2.66	0%	1.15	2.35	0	110.00	10.2	0%	9	10.6	5
SN Call 110.00 Exp: Apr 17, 2026 Last: 2.66 Chg.: 0% SymbolSN\|20260417\|110.00C Delta0.2711 Imp Vol0.4543 Bid1.15 Gamma0.0298 Theoretical1.75 Ask2.35 Theta-0.0904 Intrinsic Value-7.89 Volume0 Vega0.0811 Time Value10.55 Open Interest271 Rho0.0149 Delta / Theta-3.0005 SN Put 110.00 Exp: Apr 17, 2026 Last: 10.2 Chg.: 0% SymbolSN\|20260417\|110.00P Delta-0.6903 Imp Vol0.5444 Bid9 Gamma0.0266 Theoretical10.2 Ask10.6 Theta-0.1055 Intrinsic Value7.89 Volume5 Vega0.0863 Time Value2.31 Open Interest100 Rho-0.0363 Delta / Theta6.5406
2.7	0%	0.55	1.3	0	115.00	13.8	28.25%	12.7	14.9	7
SN Call 115.00 Exp: Apr 17, 2026 Last: 2.7 Chg.: 0% SymbolSN\|20260417\|115.00C Delta0.1614 Imp Vol0.4662 Bid0.55 Gamma0.0214 Theoretical0.93 Ask1.3 Theta-0.0681 Intrinsic Value-12.89 Volume0 Vega0.0599 Time Value15.59 Open Interest138 Rho0.009 Delta / Theta-2.3711 SN Put 115.00 Exp: Apr 17, 2026 Last: 13.8 Chg.: 28.25% SymbolSN\|20260417\|115.00P Delta-0.8278 Imp Vol0.4938 Bid12.7 Gamma0.0214 Theoretical13.8 Ask14.9 Theta-0.0665 Intrinsic Value12.89 Volume7 Vega0.0623 Time Value0.91 Open Interest156 Rho-0.0385 Delta / Theta12.4415

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	5,972.83	-11.37	-0.19%
Nikkei 225	53,373.07	-230.58	-0.43%
Shanghai	3,913.72	+24.64	+0.63%
US 500	6,352.0	-125.1	-1.93%
US Tech 100	23,080.2	-506.8	-2.15%
DAX	22,300.75	-312.22	-1.38%
Dollar Index	99.98	+0.27	+0.27%

Crude Oil WTI	99.64	+5.16	+5.46%
Brent Oil	105.32	+3.43	+3.37%
Natural Gas	3.025	+0.097	+3.31%
Gold	4,524.30	+115.30	+2.62%
Silver	69.796	+1.862	+2.74%
US Soybeans	1,159.25	-14.50	-1.24%
Copper	5.4945	+0.0175	+0.32%

Philippines 2Y	5.474	-0.043	-0.78%
Philippines 10Y	6.929	-0.093	-1.32%
Philippines 20Y	7.037	-0.173	-2.40%
U.S. 2Y	3.916	-0.068	-1.71%
U.S. 10Y	4.440	+0.024	+0.54%
U.S. 30Y	4.982	+0.046	+0.93%
Germany 10Y	3.0985	+0.0354	+1.16%

Alphabet C	273.76	-6.98	-2.49%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.57	-0.37	-0.54%
Booking	4,062.14	-151.62	-3.60%
Apple	248.80	-4.09	-1.62%
Alibaba ADR	122.69	-2.72	-2.17%
Tesla	361.83	-10.28	-2.76%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	102.11	-2.17	-2.08%
Leverage Shares 3.	217.20	-2.55	-1.16%
BYON	126.70	0.00	0.00%
OLOX	1.030	-0.020	-1.90%

Market Movers

Name	Last	Chg. %	Vol.
Petron	3.120	+3.65%	97.53M
DigiPlus Interactive	16.460	-3.29%	16.63M
SM Prime	19.400	+0.41%	15.69M
Bank of the Philippine Islands	98.50	-0.51%	3.93M
Metropolitan Bank	66.00	-0.45%	3.32M
BDO Unibank	119.10	-1.08%	3.20M
International Container	693.000	-0.43%	668.37K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+41.03%	80.00K
Berjaya	6.980	+15.18%	5.40K
Dizon Copper Silver	4.6500	+14.81%	2.00K
Axelum Res	2.30	+14.43%	1.26M
Empire East Land	0.106	+10.42%	110.00K
Oriental Petrol	0.0130	+8.33%	41.90M
Manila Mining B	0.0078	+8.33%	26.00M

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-15.63%	40.00K
Seafront Resources	2.720	-9.33%	5.00K
Zeus	0.052	-8.77%	40.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.08M
First Philippine	73.050	-6.29%	2.37K