Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

184.17 +2.06 +1.13%

14:39:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 182,156
Bid/Ask: 0.00 / 0.00
Day's Range: 181.97 - 185.00

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

Aug 06, 2026 13:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.4	13.4%	13.8	15.8	242	170.00	3.9	3.9%	2	3.3	1
SN Call 170.00 Exp: Aug 21, 2026 Last: 13.4 Chg.: 13.4% SymbolSN\|20260821\|170.00C Delta0.7773 Imp Vol0.4712 Bid13.8 Gamma0.0166 Theoretical14.8 Ask15.8 Theta-0.18 Intrinsic Value12.03 Volume242 Vega0.1137 Time Value1.37 Open Interest32 Rho0.0556 Delta / Theta-4.318 SN Put 170.00 Exp: Aug 21, 2026 Last: 3.9 Chg.: 3.9% SymbolSN\|20260821\|170.00P Delta-0.2312 Imp Vol0.4907 Bid2 Gamma0.0163 Theoretical2.65 Ask3.3 Theta-0.174 Intrinsic Value-12.03 Volume1 Vega0.1161 Time Value15.93 Open Interest4 Rho-0.0177 Delta / Theta1.3287
9.74	9.74%	9.9	12.1	74	175.00	3.7	3.7%	2.8	4.6	106
SN Call 175.00 Exp: Aug 21, 2026 Last: 9.74 Chg.: 9.74% SymbolSN\|20260821\|175.00C Delta0.6876 Imp Vol0.4475 Bid9.9 Gamma0.0208 Theoretical11 Ask12.1 Theta-0.2001 Intrinsic Value7.03 Volume74 Vega0.135 Time Value2.71 Open Interest2,114 Rho0.0501 Delta / Theta-3.4365 SN Put 175.00 Exp: Aug 21, 2026 Last: 3.7 Chg.: 3.7% SymbolSN\|20260821\|175.00P Delta-0.3151 Imp Vol0.4532 Bid2.8 Gamma0.0206 Theoretical3.7 Ask4.6 Theta-0.1864 Intrinsic Value-7.03 Volume106 Vega0.1354 Time Value10.73 Open Interest2 Rho-0.0239 Delta / Theta1.6901
7.5	7.5%	7.8	9.4	237	180.00	5.8	5.8%	5.2	6.2	23
SN Call 180.00 Exp: Aug 21, 2026 Last: 7.5 Chg.: 7.5% SymbolSN\|20260821\|180.00C Delta0.5718 Imp Vol0.486 Bid7.8 Gamma0.0212 Theoretical8.6 Ask9.4 Theta-0.2367 Intrinsic Value2.03 Volume237 Vega0.1496 Time Value5.47 Open Interest186 Rho0.0419 Delta / Theta-2.4155 SN Put 180.00 Exp: Aug 21, 2026 Last: 5.8 Chg.: 5.8% SymbolSN\|20260821\|180.00P Delta-0.427 Imp Vol0.4512 Bid5.2 Gamma0.0229 Theoretical5.7 Ask6.2 Theta-0.2036 Intrinsic Value-2.03 Volume23 Vega0.1495 Time Value7.83 Open Interest1 Rho-0.0317 Delta / Theta2.097
					182.03	Price @ Aug 06, 2026 13:37 GMT
4.9	4.9%	4.4	6.6	15	185.00	8.2	8.2%	7.7	9.1	5
SN Call 185.00 Exp: Aug 21, 2026 Last: 4.9 Chg.: 4.9% SymbolSN\|20260821\|185.00C Delta0.4569 Imp Vol0.4387 Bid4.4 Gamma0.0237 Theoretical5.5 Ask6.6 Theta-0.215 Intrinsic Value-2.97 Volume15 Vega0.1512 Time Value7.87 Open Interest1,563 Rho0.0341 Delta / Theta-2.1247 SN Put 185.00 Exp: Aug 21, 2026 Last: 8.2 Chg.: 8.2% SymbolSN\|20260821\|185.00P Delta-0.5416 Imp Vol0.4572 Bid7.7 Gamma0.0228 Theoretical8.4 Ask9.1 Theta-0.2071 Intrinsic Value2.97 Volume5 Vega0.1512 Time Value5.23 Open Interest0 Rho-0.0396 Delta / Theta2.6153
3.7	3.7%	2.65	4.7	8	190.00	18.5	18.5%	10.5	12.5	2
SN Call 190.00 Exp: Aug 21, 2026 Last: 3.7 Chg.: 3.7% SymbolSN\|20260821\|190.00C Delta0.3451 Imp Vol0.4386 Bid2.65 Gamma0.022 Theoretical3.675 Ask4.7 Theta-0.1984 Intrinsic Value-7.97 Volume8 Vega0.1405 Time Value11.67 Open Interest6 Rho0.0259 Delta / Theta-1.7389 SN Put 190.00 Exp: Aug 21, 2026 Last: 18.5 Chg.: 18.5% SymbolSN\|20260821\|190.00P Delta-0.6517 Imp Vol0.4529 Bid10.5 Gamma0.0215 Theoretical11.5 Ask12.5 Theta-0.189 Intrinsic Value7.97 Volume2 Vega0.1409 Time Value10.53 Open Interest0 Rho-0.0459 Delta / Theta3.4489
1.95	1.95%	1.55	3.1	7	195.00	20.5	20.5%	14	15.8	1
SN Call 195.00 Exp: Aug 21, 2026 Last: 1.95 Chg.: 1.95% SymbolSN\|20260821\|195.00C Delta0.2463 Imp Vol0.436 Bid1.55 Gamma0.019 Theoretical2.325 Ask3.1 Theta-0.168 Intrinsic Value-12.97 Volume7 Vega0.1202 Time Value14.92 Open Interest2,097 Rho0.0186 Delta / Theta-1.466 SN Put 195.00 Exp: Aug 21, 2026 Last: 20.5 Chg.: 20.5% SymbolSN\|20260821\|195.00P Delta-0.76 Imp Vol0.4312 Bid14 Gamma0.0191 Theoretical14.9 Ask15.8 Theta-0.148 Intrinsic Value12.97 Volume1 Vega0.1183 Time Value7.53 Open Interest0 Rho-0.0501 Delta / Theta5.1339

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	8,968.70	-6.03	-0.07%
NSE All Share	244,754.10	-158.14	-0.06%
US 30	54,349.0	0.0	0.00%
US 500	7,721.5	-1.9	-0.02%
FTSE 100	10,891.51	+3.21	+0.03%
DAX	26,153.20	+14.17	+0.05%
South Africa Top 40	107,030.65	-346.40	-0.32%

Brent Oil	80.88	+1.43	+1.80%
Crude Oil WTI	76.26	+1.04	+1.38%
Gold	4,318.57	+13.37	+0.31%
Silver	61.760	-0.528	-0.85%
Copper	6.7485	+0.0210	+0.31%
London Cocoa	4,345.00	-16.00	-0.37%
London Wheat	198.25	+0.75	+0.38%

Nigeria 10Y	17.392	+0.000	+0.00%
Nigeria 2Y	17.049	+0.000	+0.00%
U.K. 10Y	4.9140	+0.0207	+0.42%
Germany 10Y	3.1177	+0.0147	+0.47%
U.S. 10Y	4.640	+0.023	+0.50%
U.S. 5Y	4.354	+0.030	+0.69%
U.S. 2Y	4.216	+0.037	+0.89%

Fidelitybk	21.600	+0.050	+0.23%
Zenith Bank	122.20	-0.80	-0.65%
UBA	43.70	-0.70	-1.58%
First HoldCo	135.90	-1.10	-0.80%
Guaranty Trust Holding	127.20	-0.80	-0.63%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	969.90	-64.10	-6.20%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	184.17	+2.06	+1.13%
BWY	2,100.0	+16.0	+0.77%
2613	31.50	-1.28	-3.90%
POLYG	4.63	+0.15	+3.35%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	12.150	+3.85%	111.87M
First HoldCo	135.90	-0.80%	26.96M
UBA	43.70	-1.58%	12.19M
Guaranty Trust Holding	127.80	-0.16%	5.17M
Lafarge Africa	361.70	-1.55%	1.77M
MTN Nigeria	800.00	-5.33%	1.28M
Aradel Holdings	1,374.20	-9.99%	824.75K

Name	Last	Chg. %	Vol.
Skye Shelter Fund	460.60	+9.99%	5.10K
Chellarams	14.50	+9.85%	61.45K
Airtel Africa	6,200.10	+6.87%	15.37K
Chapel Hill Denham Management	173.40	+6.18%	91.10K
Legend Internet	4.45	+5.95%	945.59K
Honeywell Flour Mills Plc	17.000	+4.29%	1.30M
Sunu Assurances	3.26	+0.31%	344.37K

Name	Last	Chg. %	Vol.
Redstarex	18.00	-10.00%	18.88K
Eunisell Interlinked	170.100	-10.00%	5.94K
Presco	1,863.00	-10.00%	14.45K
Vitafoam Nig	174.60	-10.00%	64.52K
Fortis Global Insurance	2.52	-10.00%	1.95M
Okomu Oil Palm	1,276.20	-10.00%	27.22K
Total Nig	576.00	-10.00%	1.30K