Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $60.85 as of 8/21/2026 3:20:54 PM 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 | 34.40 | 38.60 | 36.50 | % | 1.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 32.20 | 36.10 | 34.15 | % | 1.37 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 30.00 | 27.60 | 31.20 | 29.40 | 36.50 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.61 | 0.97 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 23.60 | 26.60 | 25.10 | 19.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.50 | 0.93 | 0.01 | -0.02 | 7/30/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 19.20 | 22.30 | 20.75 | 27.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.32 | 0.88 | 0.01 | -0.04 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 15.40 | 18.70 | 17.05 | 19.90 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.03 | 0.81 | 0.01 | -0.05 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 12.60 | 15.30 | 13.95 | 13.46 | 0.00 | 0.00% | 0.28 | 0 | 301 | 1.08 | 0.72 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 10.30 | 12.50 | 11.40 | 10.87 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.09 | 0.63 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 7.80 | 10.10 | 8.95 | 9.00 | +0.50 | +5.89% | 0.15 | 10 | 9 | 1.06 | 0.55 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 6.40 | 8.40 | 7.40 | 8.90 | +0.80 | +9.88% | 0.11 | 6 | 34 | 1.09 | 0.46 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 4.80 | 6.80 | 5.80 | 5.29 | -0.51 | -8.80% | 0.08 | 23 | 31 | 1.08 | 0.39 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 75.00 | 3.90 | 5.30 | 4.60 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 93 | 1.07 | 0.33 | 0.02 | -0.07 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 80.00 | 2.95 | 4.30 | 3.63 | 4.71 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.07 | 0.27 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 85.00 | 2.40 | 3.60 | 3.00 | 2.96 | -4.54 | -60.54% | 0.04 | 1 | 23 | 1.09 | 0.23 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 90.00 | 2.00 | 3.30 | 2.65 | 2.41 | -2.41 | -50.00% | 0.03 | 1 | 263 | 1.12 | 0.19 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 95.00 | 1.20 | 2.55 | 1.88 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | 0.16 | 0.01 | -0.05 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 100.00 | 1.05 | 2.20 | 1.63 | 1.60 | -1.43 | -47.20% | 0.02 | 2 | 21 | 1.10 | 0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 105.00 | 0.50 | 3.40 | 1.95 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.18 | 0.11 | 0.01 | -0.04 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 110.00 | 0.40 | 3.20 | 1.80 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 155 | 1.21 | 0.09 | 0.01 | -0.04 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 115.00 | 0.25 | 1.70 | 0.98 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.08 | 0.01 | -0.03 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 120.00 | 0.10 | 1.50 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.07 | 0.01 | -0.03 | 7/30/2026 | 8/21/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 2.65 | 1.35 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.06 | 0.00 | -0.03 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.05 | 0.00 | -0.03 | 7/30/2026 | 8/21/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.04 | 0.00 | -0.02 | 8/3/2026 | 8/21/2026 3:59:52 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 8/21/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.32 | -0.03 | 0.00 | -0.02 | 7/31/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 373 | 1.01 | -0.07 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 0.85 | 2.35 | 1.60 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.98 | -0.12 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 2.10 | 3.40 | 2.75 | 3.33 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.96 | -0.19 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 3.50 | 5.50 | 4.50 | 4.46 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.96 | -0.28 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 5.70 | 7.80 | 6.75 | 7.62 | +1.52 | +24.92% | 0.12 | 1 | 83 | 0.95 | -0.37 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 8.30 | 10.60 | 9.45 | 10.10 | +2.87 | +39.70% | 0.16 | 2 | 69 | 0.94 | -0.45 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 11.40 | 13.80 | 12.60 | 13.55 | +5.45 | +67.29% | 0.19 | 1 | 34 | 0.93 | -0.54 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 15.00 | 17.30 | 16.15 | 15.70 | +2.20 | +16.30% | 0.23 | 1 | 35 | 0.92 | -0.61 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 75.00 | 19.50 | 21.20 | 20.35 | 15.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.95 | -0.67 | 0.02 | -0.07 | 8/13/2026 | 8/21/2026 3:59:52 PM EST |
| 80.00 | 23.60 | 25.40 | 24.50 | 20.25 | 0.00 | 0.00% | 0.31 | 0 | 300 | 0.94 | -0.73 | 0.01 | -0.07 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 85.00 | 27.40 | 30.30 | 28.85 | 30.70 | 0.00 | 0.00% | 0.34 | 0 | 281 | 0.93 | -0.77 | 0.01 | -0.06 | 7/20/2026 | 8/21/2026 3:59:52 PM EST |
| 90.00 | 32.20 | 34.70 | 33.45 | % | 0.37 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.06 | 8/21/2026 3:59:52 PM EST | |||
| 95.00 | 36.60 | 39.20 | 37.90 | % | 0.40 | 0 | 0 | 0.92 | -0.84 | 0.01 | -0.05 | 8/21/2026 3:59:52 PM EST | |||
| 100.00 | 41.20 | 43.80 | 42.50 | 33.69 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -0.87 | 0.01 | -0.05 | 7/10/2026 | 8/21/2026 3:59:52 PM EST |
| 105.00 | 45.40 | 48.50 | 46.95 | % | 0.45 | 0 | 0 | 1.36 | -0.89 | 0.01 | -0.04 | 8/21/2026 3:59:52 PM EST | |||
| 110.00 | 50.20 | 53.40 | 51.80 | 41.69 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -0.91 | 0.01 | -0.04 | 7/10/2026 | 8/21/2026 3:59:52 PM EST |
| 115.00 | 55.00 | 58.50 | 56.75 | % | 0.49 | 0 | 0 | 1.38 | -0.92 | 0.01 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 120.00 | 59.70 | 63.40 | 61.55 | % | 0.51 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 125.00 | 65.00 | 68.20 | 66.60 | % | 0.53 | 0 | 0 | 1.45 | -0.94 | 0.00 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 130.00 | 70.00 | 72.80 | 71.40 | % | 0.55 | 0 | 0 | 1.65 | -0.95 | 0.00 | -0.03 | 8/21/2026 3:59:52 PM EST | |||
| 135.00 | 74.40 | 77.70 | 76.05 | % | 0.56 | 0 | 0 | 1.69 | -0.96 | 0.00 | -0.02 | 8/21/2026 3:59:52 PM EST |