Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $52.30 as of 9/15/2026 8:31:23 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 | 27.80 | 31.60 | 29.70 | % | 1.32 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.01 | 9/14/2026 4:00:05 PM EST | |||
| 25.00 | 26.20 | 29.30 | 27.75 | % | 1.11 | 0 | 0 | 1.68 | 0.97 | 0.00 | -0.02 | 9/14/2026 4:00:05 PM EST | |||
| 30.00 | 21.70 | 24.90 | 23.30 | % | 0.78 | 0 | 0 | 1.52 | 0.93 | 0.01 | -0.03 | 9/14/2026 4:00:05 PM EST | |||
| 35.00 | 17.70 | 20.40 | 19.05 | 37.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.68 | 0.87 | 0.01 | -0.04 | 6/12/2026 | 9/14/2026 4:00:05 PM EST |
| 40.00 | 13.90 | 17.50 | 15.70 | 21.99 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.88 | 0.80 | 0.01 | -0.05 | 9/8/2026 | 9/14/2026 4:00:05 PM EST |
| 45.00 | 11.80 | 13.90 | 12.85 | 13.20 | -4.50 | -25.43% | 0.29 | 1 | 4 | 1.00 | 0.72 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 50.00 | 9.70 | 12.10 | 10.90 | 11.00 | -4.47 | -28.90% | 0.22 | 5 | 13 | 1.04 | 0.64 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 55.00 | 7.80 | 9.60 | 8.70 | 9.50 | -1.90 | -16.67% | 0.16 | 42 | 15 | 1.04 | 0.56 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 60.00 | 6.50 | 7.80 | 7.15 | 8.00 | -2.90 | -26.61% | 0.12 | 1 | 136 | 1.06 | 0.49 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 65.00 | 4.90 | 6.20 | 5.55 | 6.05 | -2.45 | -28.83% | 0.09 | 2,620 | 45 | 1.04 | 0.42 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 70.00 | 3.90 | 5.50 | 4.70 | 4.40 | -3.60 | -45.00% | 0.07 | 114 | 1,790 | 1.08 | 0.37 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 75.00 | 3.50 | 4.60 | 4.05 | 4.30 | -1.03 | -19.33% | 0.05 | 75 | 113 | 1.11 | 0.32 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 80.00 | 2.60 | 3.30 | 2.95 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1,082 | 1.07 | 0.27 | 0.01 | -0.06 | 9/10/2026 | 9/14/2026 4:00:05 PM EST |
| 85.00 | 2.15 | 3.10 | 2.63 | 2.70 | -2.05 | -43.16% | 0.03 | 420 | 126 | 1.11 | 0.23 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 90.00 | 1.95 | 2.80 | 2.38 | 2.40 | -1.09 | -31.24% | 0.03 | 5,170 | 159 | 1.15 | 0.20 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 95.00 | 1.50 | 2.50 | 2.00 | 1.83 | -1.47 | -44.55% | 0.02 | 20 | 133 | 1.15 | 0.18 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 100.00 | 0.40 | 2.30 | 1.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1,886 | 1.06 | 0.15 | 0.01 | -0.04 | 9/11/2026 | 9/14/2026 4:00:05 PM EST |
| 105.00 | 0.95 | 2.15 | 1.55 | 2.15 | +0.20 | +10.26% | 0.01 | 150 | 39 | 1.19 | 0.13 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 110.00 | 0.45 | 2.60 | 1.53 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2,242 | 1.20 | 0.11 | 0.01 | -0.04 | 9/10/2026 | 9/14/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 2.85 | 1.45 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.13 | 0.10 | 0.01 | -0.03 | 9/2/2026 | 9/14/2026 4:00:05 PM EST |
| 120.00 | 0.15 | 2.75 | 1.45 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.22 | 0.09 | 0.01 | -0.03 | 8/21/2026 | 9/14/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 2.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.20 | 0.08 | 0.01 | -0.03 | 9/10/2026 | 9/14/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.06 | 0.00 | -0.02 | 9/1/2026 | 9/14/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.06 | 0.00 | -0.02 | 8/5/2026 | 9/14/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.71 | 0.05 | 0.00 | -0.02 | 9/2/2026 | 9/14/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.41 | 0.04 | 0.00 | -0.02 | 9/1/2026 | 9/14/2026 4:00:05 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 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.73 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 9/14/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 2.50 | 1.25 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.84 | -0.03 | 0.00 | -0.02 | 8/5/2026 | 9/14/2026 4:00:05 PM EST |
| 30.00 | 0.50 | 2.20 | 1.35 | 1.98 | +0.78 | +65.00% | 0.05 | 10 | 135 | 1.18 | -0.07 | 0.01 | -0.03 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 35.00 | 1.65 | 3.10 | 2.38 | 2.45 | +0.53 | +27.61% | 0.07 | 111 | 176 | 1.11 | -0.13 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 40.00 | 3.20 | 4.30 | 3.75 | 3.85 | +1.15 | +42.60% | 0.09 | 93 | 243 | 1.14 | -0.20 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 45.00 | 5.20 | 6.30 | 5.75 | 5.50 | +0.70 | +14.59% | 0.13 | 31 | 242 | 1.13 | -0.28 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 50.00 | 7.80 | 8.80 | 8.30 | 7.80 | +1.35 | +20.93% | 0.17 | 155 | 231 | 1.14 | -0.36 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 55.00 | 10.40 | 12.00 | 11.20 | 11.80 | +3.00 | +34.10% | 0.20 | 5 | 687 | 1.14 | -0.44 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 60.00 | 13.70 | 16.00 | 14.85 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 592 | 1.18 | -0.51 | 0.02 | -0.07 | 9/11/2026 | 9/14/2026 4:00:05 PM EST |
| 65.00 | 17.70 | 19.60 | 18.65 | 16.50 | +0.40 | +2.49% | 0.29 | 2 | 90 | 1.20 | -0.58 | 0.02 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 70.00 | 21.30 | 23.60 | 22.45 | 22.15 | +3.55 | +19.09% | 0.32 | 1 | 26 | 1.19 | -0.63 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 4:00:05 PM EST |
| 75.00 | 25.60 | 27.60 | 26.60 | 22.20 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.21 | -0.68 | 0.01 | -0.06 | 8/27/2026 | 9/14/2026 4:00:05 PM EST |
| 80.00 | 29.80 | 31.90 | 30.85 | 25.90 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.21 | -0.73 | 0.01 | -0.06 | 8/27/2026 | 9/14/2026 4:00:05 PM EST |
| 85.00 | 33.60 | 36.50 | 35.05 | 36.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.16 | -0.77 | 0.01 | -0.06 | 8/4/2026 | 9/14/2026 4:00:05 PM EST |
| 90.00 | 38.00 | 41.00 | 39.50 | 31.80 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.12 | -0.80 | 0.01 | -0.05 | 8/19/2026 | 9/14/2026 4:00:05 PM EST |
| 95.00 | 42.70 | 46.40 | 44.55 | 47.60 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.44 | -0.82 | 0.01 | -0.05 | 8/6/2026 | 9/14/2026 4:00:05 PM EST |
| 100.00 | 47.90 | 50.30 | 49.10 | 49.18 | 0.00 | 0.00% | 0.49 | 0 | 33 | 1.34 | -0.85 | 0.01 | -0.04 | 8/6/2026 | 9/14/2026 4:00:05 PM EST |
| 105.00 | 52.70 | 55.70 | 54.20 | % | 0.52 | 0 | 0 | 1.47 | -0.87 | 0.01 | -0.04 | 9/14/2026 4:00:05 PM EST | |||
| 110.00 | 57.00 | 60.60 | 58.80 | % | 0.53 | 0 | 0 | 1.51 | -0.89 | 0.01 | -0.04 | 9/14/2026 4:00:05 PM EST | |||
| 115.00 | 62.30 | 65.40 | 63.85 | % | 0.56 | 0 | 0 | 1.54 | -0.90 | 0.01 | -0.03 | 9/14/2026 4:00:05 PM EST | |||
| 120.00 | 66.50 | 70.30 | 68.40 | % | 0.57 | 0 | 0 | 1.57 | -0.91 | 0.01 | -0.03 | 9/14/2026 4:00:05 PM EST | |||
| 125.00 | 71.50 | 75.20 | 73.35 | 50.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.61 | -0.92 | 0.01 | -0.03 | 6/22/2026 | 9/14/2026 4:00:05 PM EST |
| 130.00 | 77.00 | 79.90 | 78.45 | % | 0.60 | 0 | 0 | 1.70 | -0.94 | 0.00 | -0.02 | 9/14/2026 4:00:05 PM EST | |||
| 135.00 | 81.30 | 84.90 | 83.10 | % | 0.62 | 0 | 0 | 1.75 | -0.94 | 0.00 | -0.02 | 9/14/2026 4:00:05 PM EST | |||
| 140.00 | 86.80 | 89.80 | 88.30 | % | 0.63 | 0 | 0 | 1.78 | -0.95 | 0.00 | -0.02 | 9/14/2026 4:00:05 PM EST | |||
| 145.00 | 91.20 | 94.70 | 92.95 | 72.60 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.80 | -0.96 | 0.00 | -0.02 | 6/23/2026 | 9/14/2026 4:00:05 PM EST |