Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

118.20 -1.15 -0.96%

30/01 - Closed. Currency in USD

After Hours

116.03

-2.17

-1.84%

0:36:29 - Real-time Data

Type: Equity

Market: United States

Volume: 621,633
Bid/Ask: 0.00 / 0.00
Day's Range: 116.25 - 119.70

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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 30, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	46.7	49.9	0	70.00	0	0%	0	1.5	0
SN Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|70.00C Delta0.9959 Imp Vol0.8633 Bid46.7 Gamma0.0005 Theoretical48.3 Ask49.9 Theta-0.014 Intrinsic Value48.2 Volume0 Vega0.0035 Time Value-48.2 Open Interest0 Rho0.0399 Delta / Theta-70.9247 SN Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|70.00P Delta-0.063 Imp Vol1.6429 Bid0 Gamma0.0027 Theoretical1.5 Ask1.5 Theta-0.1364 Intrinsic Value-48.2 Volume0 Vega0.0351 Time Value48.2 Open Interest0 Rho-0.0048 Delta / Theta0.4622
0	0%	41.8	44.5	0	75.00	0.05	0%	0	1.35	0
SN Call 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20260220\|75.00C Delta0 Imp Vol0 Bid41.8 Gamma0 Theoretical0 Ask44.5 Theta0 Intrinsic Value43.2 Volume0 Vega0 Time Value-43.2 Open Interest0 Rho0 Delta / Theta0 SN Put 75.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolSN\|20260220\|75.00P Delta-0.0662 Imp Vol1.4262 Bid0 Gamma0.0032 Theoretical1.35 Ask1.35 Theta-0.1229 Intrinsic Value-43.2 Volume0 Vega0.0365 Time Value43.25 Open Interest2 Rho-0.0049 Delta / Theta0.5387
42.35	0%	36.9	39.6	0	80.00	0.55	0%	0	1.55	0
SN Call 80.00 Exp: Feb 20, 2026 Last: 42.35 Chg.: 0% SymbolSN\|20260220\|80.00C Delta0 Imp Vol0 Bid36.9 Gamma0 Theoretical0 Ask39.6 Theta0 Intrinsic Value38.2 Volume0 Vega0 Time Value4.15 Open Interest2 Rho0 Delta / Theta0 SN Put 80.00 Exp: Feb 20, 2026 Last: 0.55 Chg.: 0% SymbolSN\|20260220\|80.00P Delta-0.0805 Imp Vol1.3117 Bid0 Gamma0.004 Theoretical1.55 Ask1.55 Theta-0.1311 Intrinsic Value-38.2 Volume0 Vega0.0423 Time Value38.75 Open Interest3 Rho-0.0059 Delta / Theta0.6137
					118.2	Price @ Jan 30, 2026 20:03 GMT
5.7	-16.79%	5.5	6.5	5	120.00	7.5	0%	7.2	8.4	0
SN Call 120.00 Exp: Feb 20, 2026 Last: 5.7 Chg.: -16.79% SymbolSN\|20260220\|120.00C Delta0.4873 Imp Vol0.57 Bid5.5 Gamma0.0247 Theoretical5.7 Ask6.5 Theta-0.1585 Intrinsic Value-1.8 Volume5 Vega0.113 Time Value7.5 Open Interest39 Rho0.0298 Delta / Theta-3.0746 SN Put 120.00 Exp: Feb 20, 2026 Last: 7.5 Chg.: 0% SymbolSN\|20260220\|120.00P Delta-0.5096 Imp Vol0.61 Bid7.2 Gamma0.0231 Theoretical7.8 Ask8.4 Theta-0.1583 Intrinsic Value1.8 Volume0 Vega0.113 Time Value5.7 Open Interest141 Rho-0.0333 Delta / Theta3.2193
3.77	-4.07%	3.5	4.5	17	125.00	11.1	0%	10.2	11.5	0
SN Call 125.00 Exp: Feb 20, 2026 Last: 3.77 Chg.: -4.07% SymbolSN\|20260220\|125.00C Delta0.3689 Imp Vol0.5647 Bid3.5 Gamma0.0236 Theoretical3.77 Ask4.5 Theta-0.1476 Intrinsic Value-6.8 Volume17 Vega0.1069 Time Value10.57 Open Interest87 Rho0.0229 Delta / Theta-2.4983 SN Put 125.00 Exp: Feb 20, 2026 Last: 11.1 Chg.: 0% SymbolSN\|20260220\|125.00P Delta-0.6212 Imp Vol0.605 Bid10.2 Gamma0.0223 Theoretical10.85 Ask11.5 Theta-0.1483 Intrinsic Value6.8 Volume0 Vega0.1077 Time Value4.3 Open Interest69 Rho-0.0393 Delta / Theta4.1888
2.6	0%	2.1	3.2	29	130.00	9.51	0%	13.8	15.1	0
SN Call 130.00 Exp: Feb 20, 2026 Last: 2.6 Chg.: 0% SymbolSN\|20260220\|130.00C Delta0.2742 Imp Vol0.5834 Bid2.1 Gamma0.0202 Theoretical2.6 Ask3.2 Theta-0.1341 Intrinsic Value-11.8 Volume29 Vega0.0944 Time Value14.4 Open Interest1,155 Rho0.0171 Delta / Theta-2.045 SN Put 130.00 Exp: Feb 20, 2026 Last: 9.51 Chg.: 0% SymbolSN\|20260220\|130.00P Delta-0.7198 Imp Vol0.6045 Bid13.8 Gamma0.0198 Theoretical14.45 Ask15.1 Theta-0.1295 Intrinsic Value11.8 Volume0 Vega0.0953 Time Value-2.29 Open Interest2 Rho-0.044 Delta / Theta5.5577

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,978.92	-7.60	-0.13%
NSE All Share	165,370.38	-156.91	-0.09%
US 30	48,856.9	-214.7	-0.44%
US 500	6,935.5	-33.4	-0.48%
FTSE 100	10,223.54	+51.78	+0.51%
DAX	24,538.81	+229.35	+0.94%
South Africa Top 40	112,228.99	-5310.23	-4.52%

Brent Oil	69.82	+0.23	+0.33%
Crude Oil WTI	65.21	-0.21	-0.32%
Gold	4,763.10	-591.70	-11.05%
Silver	78.832	-35.597	-31.11%
Copper	5.9525	-0.2510	-4.05%
London Cocoa	2,913.00	-1.00	-0.03%
London Wheat	164.55	+1.70	+1.04%

Nigeria 10Y	16.878	+0.002	+0.01%
Nigeria 2Y	17.001	+0.008	+0.05%
U.K. 10Y	4.5250	+0.0110	+0.24%
Germany 10Y	2.8446	+0.0138	+0.49%
U.S. 10Y	4.239	+0.011	+0.26%
U.S. 5Y	3.793	-0.012	-0.32%
U.S. 2Y	3.527	-0.025	-0.70%

Fidelitybk	18.600	-0.400	-2.11%
Zenith Bank	71.45	+0.10	+0.14%
UBA	44.30	-0.20	-0.45%
First HoldCo	45.00	-2.50	-5.26%
Guaranty Trust Holding	99.00	+0.15	+0.15%
Sterling Bank	7.300	-0.150	-2.01%
Dangote Cement	635.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	118.20	-1.15	-0.96%
	ALWEC	23.10	-0.10	-0.43%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	22.60	-0.88%	30.98M
Zenith Bank	71.45	+0.14%	30.55M
PZ Cussons Nigeria	56.00	0.00%	20.08M
Guaranty Trust Holding	99.00	+0.15%	6.36M
Nahco	120.000	+5.08%	5.79M
Aradel Holdings	780.20	+0.03%	2.97M
MTN Nigeria	572.00	0.00%	1.09M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	9.40	+9.94%	578.77K
Rtbriscoe	7.86	+9.93%	5.66M
Haldane McCall	4.33	+9.90%	5.06M
Omatek Ventures	3.00	+9.89%	15.17M
Veritas Kapital	2.45	+9.87%	80.47M
Sunu Assurances	5.13	+9.85%	4.73M
Secure Electronic Tech	1.15	+9.52%	79.28M

Name	Last	Chg. %	Vol.
Livestock	6.30	-10.00%	3.03M
Learn Africa	8.100	-10.00%	673.14K
Livingtrust Mortgage Bank	4.05	-10.00%	458.32K
Deap Capital Management Trust	9.39	-9.97%	33.32M
McNichols	6.35	-9.93%	1.96M
Industrial Medical Gases Nigeria	31.50	-9.61%	574.90K
Neimeth	9.80	-8.41%	13.99M