Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $54.29 as of 9/3/2026 12:28:05 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 | 30.80 | 34.90 | 32.85 | % | 1.46 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:59 AM EST | |||
| 25.00 | 28.30 | 32.40 | 30.35 | % | 1.21 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:59 AM EST | |||
| 30.00 | 23.60 | 26.70 | 25.15 | 22.59 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.56 | 0.99 | 0.01 | 0.00 | 8/28/2026 | 9/3/2026 10:58:59 AM EST |
| 35.00 | 19.00 | 22.00 | 20.50 | 19.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.35 | 0.92 | 0.01 | -0.02 | 7/30/2026 | 9/3/2026 10:58:59 AM EST |
| 40.00 | 15.10 | 17.80 | 16.45 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.24 | 0.84 | 0.01 | -0.04 | 8/12/2026 | 9/3/2026 10:58:59 AM EST |
| 45.00 | 11.70 | 14.10 | 12.90 | 19.90 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.96 | 0.73 | 0.02 | -0.06 | 8/12/2026 | 9/3/2026 10:58:59 AM EST |
| 50.00 | 8.40 | 10.80 | 9.60 | 7.59 | 0.00 | 0.00% | 0.19 | 0 | 293 | 0.98 | 0.63 | 0.02 | -0.07 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 55.00 | 6.10 | 8.50 | 7.30 | 7.60 | +1.60 | +26.67% | 0.13 | 2 | 16 | 1.04 | 0.52 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 60.00 | 5.00 | 6.50 | 5.75 | 5.57 | -0.45 | -7.48% | 0.10 | 5,933 | 550 | 1.12 | 0.42 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 65.00 | 3.00 | 5.00 | 4.00 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 67 | 1.07 | 0.34 | 0.02 | -0.08 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |
| 70.00 | 2.55 | 3.90 | 3.23 | 3.30 | -0.04 | -1.20% | 0.05 | 5,933 | 1,289 | 1.05 | 0.28 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 75.00 | 2.40 | 3.10 | 2.75 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 91 | 1.15 | 0.22 | 0.01 | -0.06 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 80.00 | 1.80 | 2.40 | 2.10 | 1.80 | +0.26 | +16.89% | 0.03 | 1 | 72 | 1.14 | 0.18 | 0.01 | -0.06 | 9/3/2026 | 9/3/2026 10:58:59 AM EST |
| 85.00 | 0.25 | 2.75 | 1.50 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.09 | 0.15 | 0.01 | -0.05 | 8/27/2026 | 9/3/2026 10:58:59 AM EST |
| 90.00 | 0.55 | 2.60 | 1.58 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.21 | 0.11 | 0.01 | -0.04 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 95.00 | 0.05 | 2.90 | 1.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.17 | 0.09 | 0.01 | -0.04 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 100.00 | 0.30 | 1.25 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.17 | 0.08 | 0.01 | -0.03 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 105.00 | 0.05 | 1.90 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.57 | 0.05 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.62 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 9/3/2026 10:58:59 AM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.71 | 0.03 | 0.00 | -0.01 | 7/30/2026 | 9/3/2026 10:58:59 AM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 9/3/2026 10:58:59 AM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 9/3/2026 10:58:59 AM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 9/3/2026 10:58:59 AM 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 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:59 AM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.78 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |
| 35.00 | 0.40 | 1.25 | 0.83 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 444 | 1.02 | -0.08 | 0.01 | -0.02 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 40.00 | 1.25 | 2.20 | 1.73 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 196 | 1.04 | -0.16 | 0.01 | -0.04 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 45.00 | 2.65 | 3.80 | 3.23 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 115 | 1.02 | -0.27 | 0.02 | -0.06 | 8/28/2026 | 9/3/2026 10:58:59 AM EST |
| 50.00 | 4.60 | 6.70 | 5.65 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.04 | -0.37 | 0.02 | -0.07 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 55.00 | 7.10 | 9.50 | 8.30 | 9.82 | 0.00 | 0.00% | 0.15 | 0 | 89 | 1.01 | -0.48 | 0.02 | -0.08 | 9/1/2026 | 9/3/2026 10:58:59 AM EST |
| 60.00 | 10.30 | 12.70 | 11.50 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 78 | 1.03 | -0.58 | 0.02 | -0.08 | 8/31/2026 | 9/3/2026 10:58:59 AM EST |
| 65.00 | 13.90 | 16.40 | 15.15 | 14.92 | 0.00 | 0.00% | 0.23 | 0 | 57 | 1.05 | -0.66 | 0.02 | -0.08 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 70.00 | 17.80 | 20.30 | 19.05 | 18.90 | 0.00 | 0.00% | 0.27 | 0 | 46 | 1.06 | -0.72 | 0.02 | -0.07 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 75.00 | 21.70 | 24.30 | 23.00 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.07 | -0.78 | 0.01 | -0.06 | 9/2/2026 | 9/3/2026 10:58:59 AM EST |
| 80.00 | 25.90 | 28.70 | 27.30 | 20.25 | 0.00 | 0.00% | 0.34 | 0 | 300 | 1.09 | -0.82 | 0.01 | -0.06 | 8/18/2026 | 9/3/2026 10:58:59 AM EST |
| 85.00 | 30.30 | 33.00 | 31.65 | 30.70 | 0.00 | 0.00% | 0.37 | 0 | 281 | 1.06 | -0.85 | 0.01 | -0.05 | 7/20/2026 | 9/3/2026 10:58:59 AM EST |
| 90.00 | 34.80 | 37.70 | 36.25 | % | 0.40 | 0 | 0 | 1.50 | -0.89 | 0.01 | -0.04 | 9/3/2026 10:58:59 AM EST | |||
| 95.00 | 38.70 | 42.50 | 40.60 | % | 0.43 | 0 | 0 | 1.55 | -0.91 | 0.01 | -0.04 | 9/3/2026 10:58:59 AM EST | |||
| 100.00 | 44.20 | 47.40 | 45.80 | 33.69 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.60 | -0.92 | 0.01 | -0.03 | 7/10/2026 | 9/3/2026 10:58:59 AM EST |
| 105.00 | 49.20 | 52.20 | 50.70 | % | 0.48 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.02 | 9/3/2026 10:58:59 AM EST | |||
| 110.00 | 53.70 | 57.10 | 55.40 | 41.69 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -0.96 | 0.00 | -0.02 | 7/10/2026 | 9/3/2026 10:58:59 AM EST |
| 115.00 | 59.00 | 61.90 | 60.45 | % | 0.53 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.02 | 9/3/2026 10:58:59 AM EST | |||
| 120.00 | 63.70 | 66.90 | 65.30 | % | 0.54 | 0 | 0 | 0.00 | -0.97 | 0.00 | -0.01 | 9/3/2026 10:58:59 AM EST | |||
| 125.00 | 68.70 | 71.70 | 70.20 | % | 0.56 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.01 | 9/3/2026 10:58:59 AM EST | |||
| 130.00 | 73.70 | 76.70 | 75.20 | % | 0.58 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 9/3/2026 10:58:59 AM EST | |||
| 135.00 | 78.40 | 81.60 | 80.00 | % | 0.59 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 9/3/2026 10:58:59 AM EST |