Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $70.63 as of 7/15/2026 10:13:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.40 | 36.70 | 35.05 | 31.20 | 0.00 | 0.00% | 1.00 | 0 | 3 | 7.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 40.00 | 28.40 | 31.70 | 30.05 | 27.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 45.00 | 23.40 | 26.70 | 25.05 | 26.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 50.00 | 19.00 | 21.10 | 20.05 | 20.60 | 0.00 | 0.00% | 0.40 | 0 | 12 | 4.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 55.00 | 13.40 | 16.70 | 15.05 | 31.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.95 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/15/2026 3:59:59 PM EST |
| 60.00 | 9.00 | 11.10 | 10.05 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 154 | 2.58 | 0.95 | 0.02 | -0.19 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 65.00 | 4.70 | 6.70 | 5.70 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 662 | 1.98 | 0.80 | 0.04 | -0.53 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 70.00 | 2.50 | 3.30 | 2.90 | 3.10 | -0.30 | -8.83% | 0.04 | 57 | 708 | 1.34 | 0.53 | 0.06 | -0.71 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 75.00 | 0.35 | 1.50 | 0.93 | 1.00 | -0.64 | -39.03% | 0.01 | 21 | 1,254 | 1.20 | 0.29 | 0.04 | -0.63 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 0.80 | 0.45 | 0.35 | -0.39 | -52.71% | 0.01 | 29 | 1,786 | 1.37 | 0.14 | 0.03 | -0.42 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 24 | 602 | 1.45 | 0.06 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.33 | -68.75% | 0.00 | 42 | 840 | 2.38 | 0.02 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 346 | 2.67 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,087 | 2.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.42 | +0.07 | +20.00% | 0.00 | 1 | 619 | 3.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 787 | 4.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 5,545 | 4.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 8 | 3.48 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.93 | -0.05 | 0.02 | -0.19 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 65.00 | 0.15 | 1.55 | 0.85 | 0.66 | -0.33 | -33.34% | 0.01 | 156 | 3,731 | 1.29 | -0.20 | 0.04 | -0.53 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 3.30 | 2.65 | 2.47 | +0.07 | +2.92% | 0.04 | 163 | 461 | 1.34 | -0.47 | 0.06 | -0.71 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 75.00 | 5.20 | 7.20 | 6.20 | 6.63 | -2.17 | -24.66% | 0.08 | 10 | 127 | 1.86 | -0.71 | 0.04 | -0.63 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 80.00 | 9.60 | 12.00 | 10.80 | 11.00 | -2.80 | -20.29% | 0.14 | 1 | 351 | 2.41 | -0.86 | 0.03 | -0.42 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 85.00 | 14.40 | 16.40 | 15.40 | 15.30 | -0.83 | -5.15% | 0.18 | 1 | 44 | 2.76 | -0.94 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 3:59:59 PM EST |
| 90.00 | 19.30 | 21.10 | 20.20 | 19.78 | 0.00 | 0.00% | 0.22 | 0 | 211 | 2.82 | -0.98 | 0.00 | -0.04 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 95.00 | 23.40 | 26.80 | 25.10 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.58 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 100.00 | 28.70 | 31.50 | 30.10 | % | 0.30 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 105.00 | 33.40 | 36.80 | 35.10 | % | 0.33 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 110.00 | 38.90 | 41.80 | 40.35 | 46.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:59 PM EST |
| 115.00 | 43.40 | 46.70 | 45.05 | % | 0.39 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 120.00 | 48.40 | 51.70 | 50.05 | 33.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:59 PM EST |
| 125.00 | 53.40 | 56.70 | 55.05 | 54.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:59 PM EST |
| 130.00 | 58.40 | 61.70 | 60.05 | % | 0.46 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:59 PM EST | |||
| 135.00 | 63.40 | 66.70 | 65.05 | 55.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:59 PM EST |
| 140.00 | 68.40 | 71.70 | 70.05 | 57.18 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.57 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:59 PM EST |
| 145.00 | 73.40 | 76.70 | 75.05 | 68.80 | 0.00 | 0.00% | 0.52 | 0 | 3 | 7.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:59 PM EST |