Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $45.26 as of 10/8/2026 9:14:45 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.50 | 24.60 | 22.55 | % | 1.00 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 25.00 | 19.20 | 22.20 | 20.70 | % | 0.83 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 30.00 | 14.40 | 16.90 | 15.65 | 26.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.96 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 10/7/2026 4:00:10 PM EST |
| 35.00 | 8.90 | 12.20 | 10.55 | 19.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.31 | 0.95 | 0.01 | -0.06 | 7/30/2026 | 10/7/2026 4:00:10 PM EST |
| 40.00 | 5.00 | 7.10 | 6.05 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 558 | 1.50 | 0.81 | 0.04 | -0.13 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 45.00 | 2.50 | 3.40 | 2.95 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.99 | 0.55 | 0.06 | -0.17 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 50.00 | 0.90 | 1.55 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 580 | 1.01 | 0.30 | 0.05 | -0.15 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.11 | 0.14 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6,962 | 1.06 | 0.06 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,526 | 1.56 | 0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,421 | 1.88 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,814 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 568 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,511 | 3.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 3.38 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.50 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.18 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 10/7/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 464 | 1.09 | -0.05 | 0.01 | -0.06 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 40.00 | 0.30 | 1.85 | 1.08 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 2,261 | 0.86 | -0.19 | 0.04 | -0.13 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 45.00 | 2.15 | 3.00 | 2.58 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 523 | 0.96 | -0.45 | 0.06 | -0.17 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 50.00 | 5.90 | 7.30 | 6.60 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 238 | 1.27 | -0.70 | 0.05 | -0.15 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 55.00 | 9.80 | 10.90 | 10.35 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 298 | 1.40 | -0.86 | 0.03 | -0.09 | 10/7/2026 | 10/7/2026 4:00:10 PM EST |
| 60.00 | 14.30 | 16.00 | 15.15 | 11.80 | 0.00 | 0.00% | 0.25 | 0 | 195 | 1.81 | -0.94 | 0.01 | -0.05 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 65.00 | 19.30 | 20.90 | 20.10 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 253 | 2.12 | -0.98 | 0.01 | -0.02 | 10/1/2026 | 10/7/2026 4:00:10 PM EST |
| 70.00 | 23.80 | 25.80 | 24.80 | 21.87 | 0.00 | 0.00% | 0.35 | 0 | 33 | 2.26 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:10 PM EST |
| 75.00 | 28.30 | 31.80 | 30.05 | 15.86 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:10 PM EST |
| 80.00 | 33.90 | 35.80 | 34.85 | 20.25 | 0.00 | 0.00% | 0.44 | 0 | 300 | 2.72 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 4:00:10 PM EST |
| 85.00 | 39.20 | 40.50 | 39.85 | 27.62 | 0.00 | 0.00% | 0.47 | 0 | 271 | 2.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:10 PM EST |
| 90.00 | 43.20 | 45.80 | 44.50 | % | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 95.00 | 48.10 | 52.00 | 50.05 | % | 0.53 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 100.00 | 53.20 | 56.60 | 54.90 | 33.69 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/7/2026 4:00:10 PM EST |
| 105.00 | 58.10 | 61.60 | 59.85 | % | 0.57 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 110.00 | 63.20 | 66.40 | 64.80 | 41.69 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/7/2026 4:00:10 PM EST |
| 115.00 | 68.20 | 71.40 | 69.80 | % | 0.61 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 120.00 | 73.10 | 77.00 | 75.05 | % | 0.63 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 125.00 | 78.20 | 81.20 | 79.70 | % | 0.64 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 130.00 | 83.20 | 87.00 | 85.10 | % | 0.65 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST | |||
| 135.00 | 88.20 | 91.50 | 89.85 | % | 0.67 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:10 PM EST |