Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

119.84 -2.80 -2.28%

04:59:59 - Closed. Currency in USD

Pre Market

119.84

0.00

0.00%

21:35:42 - Real-time Data

Type: Equity

Market: United States

Volume: 1,433,424
Bid/Ask: 0.00 / 0.00
Day's Range: 119.75 - 123.56

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

Jan 28, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.6	53.1	0	70.00	0	0%	0	2.2	0
SN Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|70.00C Delta0 Imp Vol0 Bid49.6 Gamma0 Theoretical0 Ask53.1 Theta0 Intrinsic Value50.78 Volume0 Vega0 Time Value-50.78 Open Interest0 Rho0 Delta / Theta0 SN Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|70.00P Delta-0.0739 Imp Vol1.8022 Bid0 Gamma0.0026 Theoretical2.2 Ask2.2 Theta-0.1661 Intrinsic Value-50.78 Volume0 Vega0.0427 Time Value50.78 Open Interest0 Rho-0.0065 Delta / Theta0.4451
0	0%	44.7	47.9	0	75.00	0.05	0%	0	2.25	0
SN Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|75.00C Delta0 Imp Vol0 Bid44.7 Gamma0 Theoretical0 Ask47.9 Theta0 Intrinsic Value45.78 Volume0 Vega0 Time Value-45.78 Open Interest0 Rho0 Delta / Theta0 SN Put 75.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolSN\|20260220\|75.00P Delta-0.083 Imp Vol1.6319 Bid0 Gamma0.0031 Theoretical2.25 Ask2.25 Theta-0.1641 Intrinsic Value-45.78 Volume0 Vega0.0466 Time Value45.83 Open Interest2 Rho-0.0071 Delta / Theta0.5059
42.35	0%	39.7	42.9	2	80.00	0.55	0%	0	2.3	0
SN Call 80.00 Exp: Feb 20, 2026 Last: 42.35 Chg.: 0% SymbolSN\|20260220\|80.00C Delta0.9492 Imp Vol1.1148 Bid39.7 Gamma0.0031 Theoretical42.35 Ask42.9 Theta-0.0844 Intrinsic Value40.78 Volume2 Vega0.0318 Time Value1.57 Open Interest2 Rho0.0459 Delta / Theta-11.2509 SN Put 80.00 Exp: Feb 20, 2026 Last: 0.55 Chg.: 0% SymbolSN\|20260220\|80.00P Delta-0.0935 Imp Vol1.4703 Bid0 Gamma0.0037 Theoretical2.3 Ask2.3 Theta-0.1614 Intrinsic Value-40.78 Volume0 Vega0.0509 Time Value41.33 Open Interest3 Rho-0.0079 Delta / Theta0.5793
					120.78	Price @ Jan 28, 2026 20:03 GMT
5.47	-14.53%	5	5.8	3	125.00	9.2	0%	8.6	9.6	2
SN Call 125.00 Exp: Feb 20, 2026 Last: 5.47 Chg.: -14.53% SymbolSN\|20260220\|125.00C Delta0.4527 Imp Vol0.5703 Bid5 Gamma0.0228 Theoretical5.47 Ask5.8 Theta-0.1545 Intrinsic Value-4.22 Volume3 Vega0.1207 Time Value9.69 Open Interest87 Rho0.0312 Delta / Theta-2.9294 SN Put 125.00 Exp: Feb 20, 2026 Last: 9.2 Chg.: 0% SymbolSN\|20260220\|125.00P Delta-0.5439 Imp Vol0.5994 Bid8.6 Gamma0.0218 Theoretical9.2 Ask9.6 Theta-0.151 Intrinsic Value4.22 Volume2 Vega0.1207 Time Value4.98 Open Interest69 Rho-0.0398 Delta / Theta3.6014
3.9	-3.7%	3.1	4.2	1	130.00	9.51	0%	11.6	12.8	0
SN Call 130.00 Exp: Feb 20, 2026 Last: 3.9 Chg.: -3.7% SymbolSN\|20260220\|130.00C Delta0.3518 Imp Vol0.5837 Bid3.1 Gamma0.0209 Theoretical3.9 Ask4.2 Theta-0.1473 Intrinsic Value-9.22 Volume1 Vega0.113 Time Value13.12 Open Interest1,154 Rho0.0244 Delta / Theta-2.3881 SN Put 130.00 Exp: Feb 20, 2026 Last: 9.51 Chg.: 0% SymbolSN\|20260220\|130.00P Delta-0.6531 Imp Vol0.5767 Bid11.6 Gamma0.0211 Theoretical12.2 Ask12.8 Theta-0.1336 Intrinsic Value9.22 Volume0 Vega0.1124 Time Value0.29 Open Interest2 Rho-0.046 Delta / Theta4.8883
2.87	0%	2	2.9	0	135.00	0	0%	15.6	16.6	0
SN Call 135.00 Exp: Feb 20, 2026 Last: 2.87 Chg.: 0% SymbolSN\|20260220\|135.00C Delta0.2539 Imp Vol0.5662 Bid2 Gamma0.0186 Theoretical2.45 Ask2.9 Theta-0.123 Intrinsic Value-14.22 Volume0 Vega0.0976 Time Value17.09 Open Interest34 Rho0.0179 Delta / Theta-2.0647 SN Put 135.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|135.00P Delta-0.7372 Imp Vol0.5935 Bid15.6 Gamma0.0182 Theoretical16.1 Ask16.6 Theta-0.12 Intrinsic Value14.22 Volume0 Vega0.0992 Time Value-14.22 Open Interest0 Rho-0.0505 Delta / Theta6.1415

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	6,223.36	-132.42	-2.08%
Nikkei 225	53,375.60	+16.89	+0.03%
Shanghai	4,157.98	+6.75	+0.16%
US 500	6,996.3	+18.3	+0.26%
US Tech 100	26,070.6	+47.8	+0.18%
DAX	24,561.31	-282.23	-1.14%
Dollar Index	96.080	-0.194	-0.20%

Crude Oil WTI	65.24	+2.03	+3.21%
Brent Oil	69.36	+1.99	+2.95%
Natural Gas	3.824	+0.092	+2.47%
Gold	5,551.80	+211.60	+3.96%
Silver	119.195	+5.661	+4.99%
US Soybeans	1,078.75	+3.75	+0.35%
Copper	6.4828	+0.5578	+9.41%

Philippines 2Y	5.004	0.000	0.00%
Philippines 10Y	5.967	0.000	0.00%
Philippines 20Y	6.376	0.000	0.00%
U.S. 2Y	3.569	-0.012	-0.34%
U.S. 10Y	4.249	-0.002	-0.05%
U.S. 30Y	4.876	+0.016	+0.33%
Germany 10Y	2.8448	-0.0092	-0.32%

Alphabet C	336.28	+1.28	+0.38%
Golden Haven	762.00	-172.00	-18.42%
Anheuser Busch ADR	69.82	-0.43	-0.61%
Booking	5,085.22	-68.19	-1.32%
Apple	256.44	-1.83	-0.71%
Alibaba ADR	175.66	+2.94	+1.70%
Tesla	431.46	+0.56	+0.13%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	119.84	-2.80	-2.28%
2324	32.55	+0.25	+0.77%
GENP	1.16	-0.01	-0.85%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.59	+1.88%	61.57M
SM Prime	21.200	-4.93%	15.07M
Ayala Land	20.800	-3.26%	14.77M
Metropolitan Bank	70.10	-2.64%	5.52M
BDO Unibank	133.50	-4.37%	4.86M
Bank of the Philippine Islands	113.00	-1.74%	3.45M
International Container	629.000	-2.48%	1.69M

Name	Last	Chg. %	Vol.
Dominion Holdings	4.090	+28.62%	8.77M
Alsons Consolidated	0.7700	+18.46%	11.51M
Vivant	22.450	+15.36%	5.00K
Pacifica	1.040	+11.83%	3.00K
Philippine Estates	0.335	+11.67%	50.00K
Anglo Philippine	1.060	+11.58%	3.72M
Geograce Resources	0.117	+10.38%	7.04M

Name	Last	Chg. %	Vol.
Golden Haven	762.00	-18.42%	0.03K
Imperial Resources	0.82	-18.00%	233.00K
ABS-CBN Holdings	3.61	-17.95%	3.00K
Millennium Global	0.061	-7.58%	1.36M
Jolliville	4.000	-6.98%	1.00K
Discovery World	0.950	-6.86%	667.00K
Petron Prf s	1,020.00	-6.85%	1.00K