Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

184.98 +0.11 +0.06%

10/10 - Closed. Currency in USD

After Hours

184.98

0.00

0.00%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 895,186
Bid/Ask: 0.00 / 0.00
Day's Range: 183.36 - 186.75

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

Oct 10, 2026 20:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53	56.5	0	130.00	0	0%	0	1.55	0
SN Call 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|130.00C Delta0.9989 Imp Vol0.9174 Bid53 Gamma0.0002 Theoretical55.07 Ask56.5 Theta-0.0205 Intrinsic Value54.98 Volume0 Vega0.0009 Time Value-54.98 Open Interest5 Rho0.0213 Delta / Theta-48.7506 SN Put 130.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|130.00P Delta-0.043 Imp Vol1.7143 Bid0 Gamma0.0022 Theoretical0.78 Ask1.55 Theta-0.3085 Intrinsic Value-54.98 Volume0 Vega0.0217 Time Value54.98 Open Interest8 Rho-0.0013 Delta / Theta0.1392
0	0%	48.1	51.2	0	135.00	0	0%	0	1.55	0
SN Call 135.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|135.00C Delta0.9993 Imp Vol0.7841 Bid48.1 Gamma0.0001 Theoretical50.07 Ask51.2 Theta-0.0182 Intrinsic Value49.98 Volume0 Vega0.0006 Time Value-49.98 Open Interest0 Rho0.0222 Delta / Theta-54.8967 SN Put 135.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|135.00P Delta-0.0468 Imp Vol1.5616 Bid0 Gamma0.0026 Theoretical0.78 Ask1.55 Theta-0.3012 Intrinsic Value-49.98 Volume0 Vega0.0232 Time Value49.98 Open Interest5 Rho-0.0014 Delta / Theta0.1555
0	0%	43.1	46.2	0	140.00	0	0%	0	1.55	0
SN Call 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|140.00C Delta0.9999 Imp Vol0.6059 Bid43.1 Gamma0 Theoretical45.07 Ask46.2 Theta-0.0156 Intrinsic Value44.98 Volume0 Vega0.0001 Time Value-44.98 Open Interest2 Rho0.023 Delta / Theta-64.2459 SN Put 140.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|140.00P Delta-0.0514 Imp Vol1.4129 Bid0 Gamma0.0031 Theoretical0.78 Ask1.55 Theta-0.2932 Intrinsic Value-44.98 Volume0 Vega0.025 Time Value44.98 Open Interest13 Rho-0.0016 Delta / Theta0.1751
					184.98	Price @ Oct 10, 2026 20:58 GMT
4.19	-10.85%	3.7	4.4	31	185.00	3.93	-24.42%	3.8	4.4	1
SN Call 185.00 Exp: Oct 16, 2026 Last: 4.19 Chg.: -10.85% SymbolSN\|20261016\|185.00C Delta0.5147 Imp Vol0.423 Bid3.7 Gamma0.0397 Theoretical4.05 Ask4.4 Theta-0.343 Intrinsic Value-0.02 Volume31 Vega0.0945 Time Value4.21 Open Interest311 Rho0.015 Delta / Theta-1.5006 SN Put 185.00 Exp: Oct 16, 2026 Last: 3.93 Chg.: -24.42% SymbolSN\|20261016\|185.00P Delta-0.486 Imp Vol0.4379 Bid3.8 Gamma0.0386 Theoretical4.1 Ask4.4 Theta-0.3363 Intrinsic Value0.02 Volume1 Vega0.0945 Time Value3.91 Open Interest632 Rho-0.0134 Delta / Theta1.445
2.19	12.31%	1.75	2.35	72	190.00	0	0%	6.5	8	0
SN Call 190.00 Exp: Oct 16, 2026 Last: 2.19 Chg.: 12.31% SymbolSN\|20261016\|190.00C Delta0.3237 Imp Vol0.421 Bid1.75 Gamma0.036 Theoretical2.05 Ask2.35 Theta-0.3051 Intrinsic Value-5.02 Volume72 Vega0.0852 Time Value7.21 Open Interest270 Rho0.0095 Delta / Theta-1.0609 SN Put 190.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|190.00P Delta-0.664 Imp Vol0.4545 Bid6.5 Gamma0.034 Theoretical7.25 Ask8 Theta-0.3161 Intrinsic Value5.02 Volume0 Vega0.0865 Time Value-5.02 Open Interest193 Rho-0.0175 Delta / Theta2.1006
1.05	0%	0.2	1.15	0	195.00	0	0%	10.1	12.2	0
SN Call 195.00 Exp: Oct 16, 2026 Last: 1.05 Chg.: 0% SymbolSN\|20261016\|195.00C Delta0.1481 Imp Vol0.3802 Bid0.2 Gamma0.0256 Theoretical0.67 Ask1.15 Theta-0.1766 Intrinsic Value-10.02 Volume0 Vega0.0548 Time Value11.07 Open Interest938 Rho0.0044 Delta / Theta-0.8387 SN Put 195.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSN\|20261016\|195.00P Delta-0.7996 Imp Vol0.4712 Bid10.1 Gamma0.0253 Theoretical11.15 Ask12.2 Theta-0.2481 Intrinsic Value10.02 Volume0 Vega0.0664 Time Value-10.02 Open Interest2 Rho-0.0196 Delta / Theta3.2233

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:

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 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	5,700.99	+90.60	+1.61%
Nikkei 225	69,030.92	-11.19	-0.02%
Shanghai	3,813.79	+1.89	+0.05%
US 500	7,816.3	+50.8	+0.65%
US Tech 100	30,902.4	+176.6	+0.57%
DAX	25,087.27	+280.30	+1.13%
Dollar Index	102.030	+0.010	+0.01%

Crude Oil WTI	91.66	+0.17	+0.19%
Brent Oil	104.42	-0.30	-0.29%
Natural Gas	3.200	+0.040	+1.14%
Gold	4,220.30	+63.30	+1.52%
Silver	61.110	+1.690	+2.84%
US Soybeans	1,292.25	+4.75	+0.37%
Copper	6.7100	+0.1400	+2.17%

Philippines 2Y	6.930	+0.069	+1.01%
Philippines 10Y	7.943	-0.136	-1.68%
Philippines 20Y	8.025	-0.100	-1.23%
U.S. 2Y	4.791	+0.035	+0.74%
U.S. 10Y	5.244	+0.011	+0.21%
U.S. 30Y	5.599	-0.008	-0.14%
Germany 10Y	3.4860	-0.0077	-0.22%

Alphabet C	347.86	+3.00	+0.87%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	77.33	-0.08	-0.10%
Booking	160.34	+0.37	+0.23%
Apple	336.64	-3.78	-1.11%
Alibaba ADR	111.37	+5.67	+5.36%
Tesla	382.70	+7.70	+2.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	184.98	+0.11	+0.06%
	6198	19.70	+0.25	+1.29%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	+0.92%	10.56M
Aboitiz Equity	39.000	+1.96%	6.83M
BDO Unibank	113.00	+1.80%	2.38M
International Container	859.000	+2.08%	1.55M
Ayala	539.00	+1.70%	455.64K
SM Investments	515.00	-1.44%	422.72K
Manila Electric	437.00	+5.30%	390.05K

Name	Last	Chg. %	Vol.
Harbor Star Shipping	1.490	+15.50%	2.12M
Figaro Culinary	0.77	+14.93%	58.44M
MAH A	0.65	+14.04%	30.00K
DigiPlus Interactive	8.210	+12.47%	3.77M
Discovery World	1.000	+11.11%	10.00K
Keppel Philippines	2.710	+11.07%	2.00K
Lorenzo Shipping	0.690	+9.52%	7.00K

Name	Last	Chg. %	Vol.
Pacifica	1.100	-15.38%	17.00K
Prime Media Holdings	0.930	-10.58%	16.00K
Alliance Select	0.430	-7.53%	220.00K
Balai Ni Fruitas	0.28	-6.67%	50.00K
Supercity Realty Dev	38.20	-5.21%	3.20K
Centro Escolar	13.580	-4.63%	8.20K
Premiere Horizon	0.145	-4.61%	70.00K