Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

185.52 +5.59 +3.11%

08/08 - Closed. Currency in USD

After Hours

185.60

+0.08

+0.04%

5:33:33 - Real-time Data

Type: Equity

Market: United States

Volume: 1,476,058
Bid/Ask: 0.00 / 0.00
Day's Range: 179.18 - 187.63

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

Aug 08, 2026 20:56 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	119.7	122.4	0	65.00	0	0%	0	0.15	0
SN Call 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|65.00C Delta0.9887 Imp Vol2.753 Bid119.7 Gamma0.0003 Theoretical121.05 Ask122.4 Theta-0.116 Intrinsic Value120.52 Volume0 Vega0.0104 Time Value-120.52 Open Interest2 Rho0.0222 Delta / Theta-8.5249 SN Put 65.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|65.00P Delta-0.0029 Imp Vol2.1774 Bid0 Gamma0.0001 Theoretical0.08 Ask0.15 Theta-0.0259 Intrinsic Value-120.52 Volume0 Vega0.0031 Time Value120.52 Open Interest0 Rho-0.0002 Delta / Theta0.1116
0	0%	114.7	117.4	0	70.00	0.14	0%	0	1.5	1
SN Call 70.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|70.00C Delta0.988 Imp Vol2.5659 Bid114.7 Gamma0.0003 Theoretical116.05 Ask117.4 Theta-0.1146 Intrinsic Value115.52 Volume0 Vega0.0109 Time Value-115.52 Open Interest0 Rho0.0239 Delta / Theta-8.6242 SN Put 70.00 Exp: Aug 21, 2026 Last: 0.14 Chg.: 0% SymbolSN\|20260821\|70.00P Delta-0.0175 Imp Vol2.8043 Bid0 Gamma0.0004 Theoretical0.75 Ask1.5 Theta-0.1628 Intrinsic Value-115.52 Volume1 Vega0.0151 Time Value115.66 Open Interest0 Rho-0.0013 Delta / Theta0.1074
0	0%	109.3	112.4	0	75.00	0	0%	0	1.5	0
SN Call 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00C Delta0.992 Imp Vol2.1834 Bid109.3 Gamma0.0003 Theoretical110.85 Ask112.4 Theta-0.0721 Intrinsic Value110.52 Volume0 Vega0.0077 Time Value-110.52 Open Interest0 Rho0.0261 Delta / Theta-13.7638 SN Put 75.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|75.00P Delta-0.0188 Imp Vol2.6223 Bid0 Gamma0.0005 Theoretical0.75 Ask1.5 Theta-0.1616 Intrinsic Value-110.52 Volume0 Vega0.0161 Time Value110.52 Open Interest1 Rho-0.0014 Delta / Theta0.1161
					185.52	Price @ Aug 08, 2026 20:56 GMT
3.2	-34.69%	3.3	4.5	3	190.00	0	0%	7.2	8.8	0
SN Call 190.00 Exp: Aug 21, 2026 Last: 3.2 Chg.: -34.69% SymbolSN\|20260821\|190.00C Delta0.3997 Imp Vol0.4087 Bid3.3 Gamma0.027 Theoretical3.9 Ask4.5 Theta-0.2196 Intrinsic Value-4.48 Volume3 Vega0.1352 Time Value7.68 Open Interest21 Rho0.025 Delta / Theta-1.8205 SN Put 190.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|190.00P Delta-0.6063 Imp Vol0.3969 Bid7.2 Gamma0.0278 Theoretical8 Ask8.8 Theta-0.1957 Intrinsic Value4.48 Volume0 Vega0.1346 Time Value-4.48 Open Interest2 Rho-0.0352 Delta / Theta3.0987
2.7	92.86%	2.05	2.9	2	195.00	0	0%	10.5	12.5	0
SN Call 195.00 Exp: Aug 21, 2026 Last: 2.7 Chg.: 92.86% SymbolSN\|20260821\|195.00C Delta0.2827 Imp Vol0.4188 Bid2.05 Gamma0.0231 Theoretical2.48 Ask2.9 Theta-0.1957 Intrinsic Value-9.48 Volume2 Vega0.1184 Time Value12.18 Open Interest323 Rho0.0178 Delta / Theta-1.4447 SN Put 195.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSN\|20260821\|195.00P Delta-0.7316 Imp Vol0.3983 Bid10.5 Gamma0.0238 Theoretical11.5 Ask12.5 Theta-0.1653 Intrinsic Value9.48 Volume0 Vega0.1153 Time Value-9.48 Open Interest1 Rho-0.0403 Delta / Theta4.4264
1.7	13.33%	1.2	2.65	2	200.00	14.51	0%	14.6	16.6	2
SN Call 200.00 Exp: Aug 21, 2026 Last: 1.7 Chg.: 13.33% SymbolSN\|20260821\|200.00C Delta0.2146 Imp Vol0.469 Bid1.2 Gamma0.0178 Theoretical1.93 Ask2.65 Theta-0.1881 Intrinsic Value-14.48 Volume2 Vega0.1022 Time Value16.18 Open Interest291 Rho0.0135 Delta / Theta-1.1411 SN Put 200.00 Exp: Aug 21, 2026 Last: 14.51 Chg.: 0% SymbolSN\|20260821\|200.00P Delta-0.8266 Imp Vol0.4069 Bid14.6 Gamma0.0182 Theoretical15.6 Ask16.6 Theta-0.1284 Intrinsic Value14.48 Volume2 Vega0.0894 Time Value0.03 Open Interest0 Rho-0.0412 Delta / Theta6.4388

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	24,570.65	-65.35	-0.27%
BSE Sensex	78,499.17	-455.59	-0.58%
Nifty Bank	57,746.45	-317.20	-0.55%
Nifty 50 Futures	24,655.00	-84.40	-0.34%
US 500	7,759.4	+1.9	+0.03%
FTSE 100	10,901.09	+33.20	+0.31%
Dollar Index	99.585	+0.162	+0.16%

Gold	4,382.87	-16.83	-0.38%
Crude Oil WTI	78.64	+0.46	+0.59%
Brent Oil	84.26	+0.71	+0.85%
Natural Gas	2.734	+0.064	+2.40%
Silver	63.650	+0.151	+0.24%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,097.20	+12.20	+1.12%
NTPC	342.50	-2.50	-0.72%
ICICI Bank	1,421.00	-36.50	-2.50%
Reliance Industries	1,334.80	+9.80	+0.74%
DLF	642.00	0.00	0.00%
Tata Motors Passenger Vehicles	347.00	+1.65	+0.48%
Tata Steel Ltd	187.55	-1.75	-0.92%

USD/INR	95.133	-0.067	-0.07%
EUR/USD	1.1550	-0.0008	-0.07%
GBP/USD	1.3484	-0.0009	-0.07%
USD/JPY	158.19	+0.39	+0.25%
GBP/INR	128.363	-0.043	-0.03%
EUR/INR	109.5610	-0.4830	-0.44%
USD/CAD	1.3962	+0.0021	+0.15%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	185.52	+5.59	+3.11%
	600776	12.81	-0.23	-1.76%

Market Movers

Name	Last	Chg. %	Vol.
Samvardhana Motherson International Ltd	168.50	+8.71%	115.58M
LIC India	394.00	+1.66%	36.39M
Kalyan Jewellers India	606.30	+1.39%	33.26M
SBI	1,097.20	+1.12%	29.41M
Bajaj Finance	1,078.00	-5.84%	15.61M
ICICI Bank	1,421.00	-2.50%	14.40M
Siemens Energy India	3,648.80	+12.19%	7.97M

Name	Last	Chg. %	Vol.
Eppeltone Engineers	143.70	+20.00%	541.00K
Shivalik Bimetal Controls	920.25	+20.00%	443.39K
Sicagen India	74.14	+19.99%	269.22K
Shivalik Bimetal Controls	920.90	+19.99%	6.02M
PDP Shipping Projects	58.00	+19.76%	2.00K
Artemis Electricals	17.18	+19.72%	99.79K
Maris Spinners	35.01	+19.08%	217.45K

Name	Last	Chg. %	Vol.
Bridge Securities	9.57	-19.98%	452.27K
EP Biocomposites	94.55	-14.82%	1.00K
Mafia Trends	5.00	-14.53%	8.00K
Misquita Engineering	68.50	-13.94%	3.00K
Valencia Nutrition	43.10	-13.45%	16.50K
Vruddhi Engineering Works	203.05	-13.23%	10.50K
Pasari Spinning Mills	5.65	-13.08%	0.00K