Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

117.41 +2.61 +2.27%

01:29:59 - Closed. Currency in USD

After Hours

117.41

-0.00

-0.00%

5:43:08 - Real-time Data

Type: Equity

Market: United States

Volume: 2,102,052
Bid/Ask: 0.00 / 0.00
Day's Range: 116.29 - 121.28

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

May 05, 2026 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55	59.1	0	60.00	0	0%	0	0.05	0
SN Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|60.00C Delta0 Imp Vol0 Bid55 Gamma0 Theoretical0 Ask59.1 Theta0 Intrinsic Value57.35 Volume0 Vega0 Time Value-57.35 Open Interest0 Rho0 Delta / Theta0 SN Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|60.00P Delta-0.0026 Imp Vol1.5171 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.012 Intrinsic Value-57.35 Volume0 Vega0.0016 Time Value57.35 Open Interest27 Rho-0.0001 Delta / Theta0.2209
0	0%	51	54	0	65.00	0	0%	0	0.75	0
SN Call 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|65.00C Delta0.9747 Imp Vol1.9872 Bid51 Gamma0.0015 Theoretical52.5 Ask54 Theta-0.1197 Intrinsic Value52.35 Volume0 Vega0.0114 Time Value-52.35 Open Interest1 Rho0.0169 Delta / Theta-8.14 SN Put 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|65.00P Delta-0.0236 Imp Vol1.9508 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.1048 Intrinsic Value-52.35 Volume0 Vega0.0108 Time Value52.35 Open Interest0 Rho-0.0008 Delta / Theta0.2249
0	0%	46.4	49	0	70.00	0.05	0%	0	0.05	1
SN Call 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|70.00C Delta0.9632 Imp Vol1.9064 Bid46.4 Gamma0.0022 Theoretical47.7 Ask49 Theta-0.1551 Intrinsic Value47.35 Volume0 Vega0.0156 Time Value-47.35 Open Interest0 Rho0.0178 Delta / Theta-6.2119 SN Put 70.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolSN\|20260515\|70.00P Delta-0.0058 Imp Vol1.2877 Bid0 Gamma0.0007 Theoretical0.05 Ask0.05 Theta-0.0207 Intrinsic Value-47.35 Volume1 Vega0.0032 Time Value47.4 Open Interest293 Rho-0.0002 Delta / Theta0.283
					117.35	Price @ May 05, 2026 20:03 GMT
5.1	41.67%	4.6	5.2	125	120.00	7.1	0%	7.2	8.2	460
SN Call 120.00 Exp: May 15, 2026 Last: 5.1 Chg.: 41.67% SymbolSN\|20260515\|120.00C Delta0.4565 Imp Vol0.8227 Bid4.6 Gamma0.0249 Theoretical5.1 Ask5.2 Theta-0.3208 Intrinsic Value-2.65 Volume125 Vega0.0768 Time Value7.75 Open Interest101 Rho0.0132 Delta / Theta-1.4231 SN Put 120.00 Exp: May 15, 2026 Last: 7.1 Chg.: 0% SymbolSN\|20260515\|120.00P Delta-0.5486 Imp Vol0.7875 Bid7.2 Gamma0.026 Theoretical7.7 Ask8.2 Theta-0.2958 Intrinsic Value2.65 Volume460 Vega0.0767 Time Value4.45 Open Interest37 Rho-0.0169 Delta / Theta1.8544
3.2	13.48%	2.95	3.5	703	125.00	9.7	0%	10.4	11.4	3
SN Call 125.00 Exp: May 15, 2026 Last: 3.2 Chg.: 13.48% SymbolSN\|20260515\|125.00C Delta0.3353 Imp Vol0.7988 Bid2.95 Gamma0.0236 Theoretical3.2 Ask3.5 Theta-0.2855 Intrinsic Value-7.65 Volume703 Vega0.0706 Time Value10.85 Open Interest217 Rho0.0099 Delta / Theta-1.1744 SN Put 125.00 Exp: May 15, 2026 Last: 9.7 Chg.: 0% SymbolSN\|20260515\|125.00P Delta-0.6721 Imp Vol0.7746 Bid10.4 Gamma0.0241 Theoretical10.9 Ask11.4 Theta-0.2636 Intrinsic Value7.65 Volume3 Vega0.0699 Time Value2.05 Open Interest4 Rho-0.0201 Delta / Theta2.55
1.95	25.81%	1.85	2.2	151	130.00	0	0%	14.4	15.2	0
SN Call 130.00 Exp: May 15, 2026 Last: 1.95 Chg.: 25.81% SymbolSN\|20260515\|130.00C Delta0.2324 Imp Vol0.7907 Bid1.85 Gamma0.0199 Theoretical1.95 Ask2.2 Theta-0.2364 Intrinsic Value-12.65 Volume151 Vega0.0592 Time Value14.6 Open Interest1,425 Rho0.0069 Delta / Theta-0.9833 SN Put 130.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSN\|20260515\|130.00P Delta-0.7703 Imp Vol0.787 Bid14.4 Gamma0.02 Theoretical14.8 Ask15.2 Theta-0.2231 Intrinsic Value12.65 Volume0 Vega0.0587 Time Value-12.65 Open Interest1 Rho-0.0221 Delta / Theta3.4526

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	24,032.80	-86.50	-0.36%
BSE Sensex	77,017.79	-251.61	-0.33%
Nifty Bank	54,547.05	-331.45	-0.60%
Nifty 50 Futures	24,359.00	-90.70	-0.37%
US 500	7,277.9	+18.7	+0.26%
FTSE 100	10,219.11	-144.82	-1.40%
Dollar Index	98.160	-0.210	-0.21%

Gold	4,617.39	+48.89	+1.07%
Crude Oil WTI	101.04	-1.23	-1.20%
Brent Oil	108.68	-1.75	-1.58%
Natural Gas	2.773	-0.006	-0.22%
Silver	74.475	+0.894	+1.21%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,059.90	-8.50	-0.80%
NTPC	398.65	-1.40	-0.35%
ICICI Bank	1,251.30	-19.50	-1.53%
Reliance Industries	1,463.60	+0.50	+0.03%
DLF	597.30	-9.90	-1.63%
Tata Motors Passenger Vehicles	340.15	-2.90	-0.85%
Tata Steel Ltd	211.32	-0.92	-0.43%

USD/INR	95.123	-0.211	-0.22%
EUR/USD	1.1718	+0.0025	+0.21%
GBP/USD	1.3573	+0.0015	+0.11%
USD/JPY	157.61	-0.19	-0.12%
GBP/INR	129.164	+0.300	+0.23%
EUR/INR	111.5280	+0.2230	+0.20%
USD/CAD	1.3603	-0.0014	-0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	117.41	+2.61	+2.27%
6235	4,360.0	+285.0	+6.99%
SERO	96.18	+0.01	+0.01%
0142	5.710	-0.010	-0.17%
ALKEY	7.340	-0.060	-0.81%

Market Movers

Name	Last	Chg. %	Vol.
Meesho	203.73	-6.13%	127.22M
Vedanta	303.90	+3.14%	69.61M
HDFC Bank	772.30	-0.91%	38.89M
ICICI Bank	1,251.30	-1.53%	24.45M
Reliance Industries	1,463.60	+0.03%	23.54M
Wockhardt	1,537.00	+7.86%	16.50M
Mahindra & Mahindra	3,210.80	+3.36%	6.45M

Name	Last	Chg. %	Vol.
Plaza Wires	49.27	+20.00%	710.02K
Prospect Commodities	57.60	+20.00%	1.00K
Omax Autos Ltd	186.90	+20.00%	205.94K
Omax Autos Ltd	187.32	+20.00%	2.87M
Indo National Ltd	414.75	+19.99%	10.59K
Indo National Ltd	416.00	+19.99%	172.57K
Plaza Wires	49.48	+19.98%	100.34K

Name	Last	Chg. %	Vol.
Manomay Tex India	164.94	-19.98%	1.07M
Manomay Tex India	164.90	-19.93%	40.13K
Voltamp Transformers Ltd	10,078.10	-19.74%	23.14K
Voltamp Transformers Ltd	10,082.00	-19.47%	524.98K
Regency Ceramics Ltd	45.01	-13.43%	0.00K
Mafia Trends	6.52	-12.48%	8.00K
Salem Erode Investments Ltd	35.10	-12.10%	3.08K