Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

154.53 +0.32 +0.21%

01:29:59 - Closed. Currency in USD

After Hours

154.63

+0.10

+0.06%

5:06:52 - Real-time Data

Type: Equity

Market: United States

Volume: 1,708,320
Bid/Ask: 0.00 / 0.00
Day's Range: 152.72 - 156.87

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Sharkninja Option Chain

Get in-depth Sharkninja option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Sharkninja options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 17, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	87.2	91.3	0	65.00	0	0%	0	1.4	0
SN Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|65.00C Delta0.9996 Imp Vol0.8625 Bid87.2 Gamma0 Theoretical89.35 Ask91.3 Theta-0.0074 Intrinsic Value89.53 Volume0 Vega0.0006 Time Value-89.53 Open Interest0 Rho0.062 Delta / Theta-135.8383 SN Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|65.00P Delta-0.0212 Imp Vol1.5663 Bid0 Gamma0.0007 Theoretical0.7 Ask1.4 Theta-0.054 Intrinsic Value-89.53 Volume0 Vega0.0243 Time Value89.53 Open Interest0 Rho-0.0036 Delta / Theta0.393
0	0%	82.3	86.3	0	70.00	0	0%	0	1.45	0
SN Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|70.00C Delta0.9994 Imp Vol0.8192 Bid82.3 Gamma0.0001 Theoretical84.37 Ask86.3 Theta-0.0082 Intrinsic Value84.53 Volume0 Vega0.001 Time Value-84.53 Open Interest0 Rho0.0668 Delta / Theta-121.7029 SN Put 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|70.00P Delta-0.0236 Imp Vol1.4548 Bid0 Gamma0.0008 Theoretical0.73 Ask1.45 Theta-0.0548 Intrinsic Value-84.53 Volume0 Vega0.0266 Time Value84.53 Open Interest0 Rho-0.0039 Delta / Theta0.4305
0	0%	77.3	81.5	0	75.00	0	0%	0	1.45	0
SN Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00C Delta0.9985 Imp Vol0.8251 Bid77.3 Gamma0.0001 Theoretical79.4 Ask81.5 Theta-0.0104 Intrinsic Value79.53 Volume0 Vega0.0024 Time Value-79.53 Open Interest0 Rho0.0714 Delta / Theta-96.1443 SN Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00P Delta-0.0256 Imp Vol1.3416 Bid0 Gamma0.0009 Theoretical0.72 Ask1.45 Theta-0.0542 Intrinsic Value-79.53 Volume0 Vega0.0285 Time Value79.53 Open Interest0 Rho-0.0042 Delta / Theta0.4733
					154.53	Price @ Jul 17, 2026 20:03 GMT
10.24	-1.92%	10	10.6	32	155.00	11.1	-1.77%	10.1	11.1	2
SN Call 155.00 Exp: Aug 21, 2026 Last: 10.24 Chg.: -1.92% SymbolSN\|20260821\|155.00C Delta0.5289 Imp Vol0.5498 Bid10 Gamma0.0152 Theoretical10.3 Ask10.6 Theta-0.1564 Intrinsic Value-0.47 Volume32 Vega0.1899 Time Value10.71 Open Interest151 Rho0.0683 Delta / Theta-3.3817 SN Put 155.00 Exp: Aug 21, 2026 Last: 11.1 Chg.: -1.77% SymbolSN\|20260821\|155.00P Delta-0.4736 Imp Vol0.5459 Bid10.1 Gamma0.0154 Theoretical10.6 Ask11.1 Theta-0.1409 Intrinsic Value0.47 Volume2 Vega0.1899 Time Value10.63 Open Interest32 Rho-0.0676 Delta / Theta3.3614
9.5	14.87%	7.7	8.8	2	160.00	13.4	-0.74%	12.7	14.3	25
SN Call 160.00 Exp: Aug 21, 2026 Last: 9.5 Chg.: 14.87% SymbolSN\|20260821\|160.00C Delta0.4553 Imp Vol0.5532 Bid7.7 Gamma0.015 Theoretical8.25 Ask8.8 Theta-0.1558 Intrinsic Value-5.47 Volume2 Vega0.1892 Time Value14.97 Open Interest24 Rho0.0594 Delta / Theta-2.9222 SN Put 160.00 Exp: Aug 21, 2026 Last: 13.4 Chg.: -0.74% SymbolSN\|20260821\|160.00P Delta-0.5488 Imp Vol0.5468 Bid12.7 Gamma0.0153 Theoretical13.5 Ask14.3 Theta-0.1393 Intrinsic Value5.47 Volume25 Vega0.1888 Time Value7.93 Open Interest20 Rho-0.0771 Delta / Theta3.9397
6.44	0.63%	6	6.9	3	165.00	17.1	0%	15.9	17.5	0
SN Call 165.00 Exp: Aug 21, 2026 Last: 6.44 Chg.: 0.63% SymbolSN\|20260821\|165.00C Delta0.3845 Imp Vol0.5513 Bid6 Gamma0.0145 Theoretical6.45 Ask6.9 Theta-0.149 Intrinsic Value-10.47 Volume3 Vega0.1823 Time Value16.91 Open Interest34 Rho0.0506 Delta / Theta-2.581 SN Put 165.00 Exp: Aug 21, 2026 Last: 17.1 Chg.: 0% SymbolSN\|20260821\|165.00P Delta-0.621 Imp Vol0.5448 Bid15.9 Gamma0.0147 Theoretical16.7 Ask17.5 Theta-0.132 Intrinsic Value10.47 Volume0 Vega0.1813 Time Value6.63 Open Interest19 Rho-0.0857 Delta / Theta4.7028

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	24,334.30	+261.55	+1.09%
BSE Sensex	78,151.45	+964.58	+1.25%
Nifty Bank	58,521.40	+939.15	+1.63%
Nifty 50 Futures	24,425.00	+234.40	+0.97%
US 500	7,455.3	-78.6	-1.04%
FTSE 100	10,600.37	+28.13	+0.27%
Dollar Index	100.59	+0.02	+0.02%

Gold	4,023.00	+30.90	+0.77%
Crude Oil WTI	82.47	+3.52	+4.46%
Brent Oil	88.10	+3.87	+4.59%
Natural Gas	2.916	+0.058	+2.03%
Silver	56.220	+0.033	+0.06%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,044.30	+13.10	+1.27%
NTPC	341.85	-0.60	-0.18%
ICICI Bank	1,444.30	+26.10	+1.84%
Reliance Industries	1,327.20	+30.60	+2.36%
DLF	667.80	+19.70	+3.04%
Tata Motors Passenger Vehicles	335.60	+3.80	+1.15%
Tata Steel Ltd	185.89	+0.40	+0.22%

USD/INR	96.285	-0.065	-0.07%
EUR/USD	1.1439	-0.0003	-0.03%
GBP/USD	1.3455	-0.0023	-0.17%
USD/JPY	162.39	0.00	0.00%
GBP/INR	129.547	-0.314	-0.24%
EUR/INR	110.1455	-0.1080	-0.10%
USD/CAD	1.4022	-0.0021	-0.15%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	154.53	+0.32	+0.21%
FLOWS	3.5400	-0.0200	-0.56%
7378	1,558.00	-59.00	-3.65%
2375	148.50	-16.00	-9.73%
5234	344.00	-20.00	-5.49%
600776	11.50	-0.68	-5.58%

Market Movers

Name	Last	Chg. %	Vol.
Jio Financial Services	242.98	+3.11%	95.98M
Kalyan Jewellers India	574.40	+5.09%	53.92M
Bharat Heavy Electricals	422.00	-3.08%	48.22M
Relaxo Footwears Ltd	439.95	+19.99%	35.75M
Reliance Industries	1,327.20	+2.36%	18.30M
ICICI Bank	1,444.30	+1.84%	11.11M
Tech Mahindra	1,572.90	+4.14%	10.63M

Name	Last	Chg. %	Vol.
Amal	752.15	+20.00%	172.63K
Relaxo Footwears Ltd	439.70	+19.99%	2.07M
Relaxo Footwears Ltd	439.95	+19.99%	35.75M
JOJO Ltd	251.55	+19.99%	102.34K
Nanavati Ventures	122.90	+19.90%	136.50K
NCLResearch Financial	0.64	+18.52%	31.34M
Super House Ltd	179.55	+18.09%	11.54K

Name	Last	Chg. %	Vol.
Silky Overseas	77.60	-20.00%	87.20K
Avience Biomedicals	222.85	-19.69%	567.00K
52 Weeks Entertainment	1.01	-15.83%	60.08K
Polymac Thermoformers	9.35	-15.00%	1.60K
Royal Sense	102.68	-14.79%	14.00K
Grindwell Norton Ltd	2,088.75	-14.12%	32.39K
Indo Euro Indchem	8.53	-13.31%	0.20K