Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

208.00 -1.12 -0.54%

30/10 - Closed. Currency in USD

After Hours

205.78

-2.22

-1.07%

0:58:03 - Real-time Data

Type: Equity

Market: United States

Volume: 1,429,331
Bid/Ask: 0.00 / 0.00
Day's Range: 205.20 - 211.48

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

Oct 30, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	95.4	99.6	0	110.00	0	0%	0	0.05	0
SN Call 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|110.00C Delta0.9958 Imp Vol1.0556 Bid95.4 Gamma0.0002 Theoretical97.5 Ask99.6 Theta-0.0271 Intrinsic Value98.05 Volume0 Vega0.0062 Time Value-98.05 Open Interest0 Rho0.0626 Delta / Theta-36.7874 SN Put 110.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|110.00P Delta-0.0017 Imp Vol0.9422 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0062 Intrinsic Value-98.05 Volume0 Vega0.0028 Time Value98.05 Open Interest1,480 Rho-0.0002 Delta / Theta0.2809
0	0%	90.2	94.7	0	115.00	0	0%	0	0.75	0
SN Call 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|115.00C Delta0.9989 Imp Vol0.8287 Bid90.2 Gamma0.0001 Theoretical92.45 Ask94.7 Theta-0.0157 Intrinsic Value93.05 Volume0 Vega0.0018 Time Value-93.05 Open Interest0 Rho0.0659 Delta / Theta-63.594 SN Put 115.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|115.00P Delta-0.0156 Imp Vol1.2269 Bid0 Gamma0.0006 Theoretical0.38 Ask0.75 Theta-0.0565 Intrinsic Value-93.05 Volume0 Vega0.0195 Time Value93.05 Open Interest10 Rho-0.0019 Delta / Theta0.2761
0	0%	85.5	89.8	0	120.00	0	0%	0	2.15	0
SN Call 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|120.00C Delta0.9895 Imp Vol1.047 Bid85.5 Gamma0.0005 Theoretical87.65 Ask89.8 Theta-0.0469 Intrinsic Value88.05 Volume0 Vega0.0138 Time Value-88.05 Open Interest0 Rho0.0675 Delta / Theta-21.0922 SN Put 120.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|120.00P Delta-0.0348 Imp Vol1.3865 Bid0 Gamma0.0011 Theoretical1.07 Ask2.15 Theta-0.1254 Intrinsic Value-88.05 Volume0 Vega0.0382 Time Value88.05 Open Interest3 Rho-0.0044 Delta / Theta0.2776
					208.05	Price @ Oct 30, 2026 20:03 GMT
13.3	11.76%	11.6	14	23	210.00	14.2	3.65%	13.7	16.5	30
SN Call 210.00 Exp: Nov 20, 2026 Last: 13.3 Chg.: 11.76% SymbolSN\|20261120\|210.00C Delta0.5067 Imp Vol0.7002 Bid11.6 Gamma0.0115 Theoretical12.8 Ask14 Theta-0.3403 Intrinsic Value-1.95 Volume23 Vega0.1982 Time Value15.25 Open Interest211 Rho0.053 Delta / Theta-1.489 SN Put 210.00 Exp: Nov 20, 2026 Last: 14.2 Chg.: 3.65% SymbolSN\|20261120\|210.00P Delta-0.495 Imp Vol0.6959 Bid13.7 Gamma0.0116 Theoretical15.1 Ask16.5 Theta-0.3177 Intrinsic Value1.95 Volume30 Vega0.1982 Time Value12.25 Open Interest37 Rho-0.0577 Delta / Theta1.5582
8.93	11.62%	8.1	9.7	11	220.00	20.1	0%	20.2	22.8	4
SN Call 220.00 Exp: Nov 20, 2026 Last: 8.93 Chg.: 11.62% SymbolSN\|20261120\|220.00C Delta0.3967 Imp Vol0.6977 Bid8.1 Gamma0.0111 Theoretical8.9 Ask9.7 Theta-0.326 Intrinsic Value-11.95 Volume11 Vega0.1916 Time Value20.88 Open Interest775 Rho0.0422 Delta / Theta-1.2169 SN Put 220.00 Exp: Nov 20, 2026 Last: 20.1 Chg.: 0% SymbolSN\|20261120\|220.00P Delta-0.6023 Imp Vol0.7092 Bid20.2 Gamma0.011 Theoretical21.5 Ask22.8 Theta-0.3107 Intrinsic Value11.95 Volume4 Vega0.1916 Time Value8.15 Open Interest0 Rho-0.0694 Delta / Theta1.9387
6	9.09%	5.5	6.4	10	230.00	0	0%	27.2	29.9	0
SN Call 230.00 Exp: Nov 20, 2026 Last: 6 Chg.: 9.09% SymbolSN\|20261120\|230.00C Delta0.2973 Imp Vol0.6928 Bid5.5 Gamma0.0101 Theoretical5.95 Ask6.4 Theta-0.2898 Intrinsic Value-21.95 Volume10 Vega0.1721 Time Value27.95 Open Interest1,160 Rho0.032 Delta / Theta-1.0259 SN Put 230.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSN\|20261120\|230.00P Delta-0.7007 Imp Vol0.7056 Bid27.2 Gamma0.01 Theoretical28.55 Ask29.9 Theta-0.2752 Intrinsic Value21.95 Volume0 Vega0.1724 Time Value-21.95 Open Interest0 Rho-0.078 Delta / Theta2.5461

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:

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 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	9,376.41	+8.26	+0.09%
NSE All Share	254,299.49	+216.47	+0.09%
US 30	51,788.5	-554.1	-1.06%
US 500	7,580.9	-139.3	-1.80%
FTSE 100	10,729.78	+7.71	+0.07%
DAX	25,818.21	-221.47	-0.85%
South Africa Top 40	99,412.34	-2463.59	-2.42%

Brent Oil	113.10	+2.30	+2.08%
Crude Oil WTI	102.95	+0.95	+0.93%
Gold	3,884.90	-146.50	-3.63%
Silver	49.140	-3.250	-6.20%
Copper	6.5100	-0.0900	-1.41%
London Cocoa	4,143.00	-14.00	-0.34%
London Wheat	192.75	-0.25	-0.13%

Nigeria 10Y	16.905	+0.001	+0.01%
Nigeria 2Y	16.112	+0.002	+0.01%
U.K. 10Y	5.2910	-0.0095	-0.18%
Germany 10Y	3.3185	-0.0372	-1.11%
U.S. 10Y	4.929	-0.060	-1.20%
U.S. 5Y	4.722	-0.080	-1.67%
U.S. 2Y	4.581	-0.075	-1.61%

Fidelitybk	24.000	+2.000	+9.09%
Zenith Bank	119.00	-1.00	-0.83%
UBA	42.00	-0.90	-2.10%
First HoldCo	119.15	-6.40	-5.10%
Guaranty Trust Holding	120.00	-0.90	-0.74%
Sterling Financial Holdings	76.350	-0.650	-0.84%
Dangote Cement	1,420.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	208.00	-1.12	-0.54%
240600	845	-38	-4.30%
387570	5,660	-150	-2.58%
LRC/TRY	0.395	+0.008	+2.07%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	119.15	-5.10%	414.35M
Fidelitybk	24.000	+9.09%	51.47M
Guaranty Trust Holding	120.00	-0.74%	36.54M
Stanbic IBTC	162.00	-1.76%	10.40M
Zenith Bank	119.00	-0.83%	9.29M
Dangote Cement	1,420.00	0.00%	957.54K
Aradel Holdings	1,439.90	0.00%	809.51K

Name	Last	Chg. %	Vol.
May & Baker	41.800	+10.00%	1.87M
Honeywell Flour Mills Plc	22.550	+10.00%	7.24M
Livestock	13.30	+9.92%	1.39M
Eterna	42.75	+9.90%	3.98M
PZ Cussons Nigeria	71.95	+9.85%	1.36M
Multi-Trex Integrated Foods	0.72	+9.09%	350.00K
Fidelitybk	24.000	+9.09%	51.47M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	3.600	-10.00%	4.05M
Livingtrust Mortgage Bank	2.90	-9.94%	1.08M
Veritas Kapital	1.00	-9.91%	10.85M
UPDC	3.35	-9.46%	4.02M
Zichis Agro Allied Industries	16.66	-9.46%	3.23M
Fortis Global Insurance	1.59	-9.14%	814.16K
Legend Internet	3.15	-8.70%	818.96K