Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $81.27 as of 7/10/2026 6:42:40 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 | 37.70 | 41.80 | 39.75 | 39.70 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 33.10 | 36.90 | 35.00 | 43.50 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.65 | 0.96 | 0.00 | -0.03 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 28.60 | 32.40 | 30.50 | 44.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.66 | 0.93 | 0.01 | -0.04 | 6/24/2026 | 7/10/2026 3:59:56 PM EST |
| 50.00 | 24.70 | 28.30 | 26.50 | 38.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.54 | 0.88 | 0.01 | -0.06 | 6/18/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 21.40 | 24.40 | 22.90 | 24.00 | +8.00 | +50.00% | 0.42 | 1 | 97 | 1.22 | 0.83 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 18.20 | 21.10 | 19.65 | 26.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.23 | 0.76 | 0.01 | -0.10 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 65.00 | 15.60 | 18.00 | 16.80 | 20.30 | 0.00 | 0.00% | 0.26 | 0 | 53 | 1.24 | 0.70 | 0.01 | -0.11 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 70.00 | 13.10 | 15.40 | 14.25 | 14.70 | -1.30 | -8.13% | 0.20 | 1 | 319 | 1.24 | 0.63 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 11.00 | 13.20 | 12.10 | 12.60 | -2.20 | -14.87% | 0.16 | 5 | 592 | 1.25 | 0.57 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 9.20 | 11.30 | 10.25 | 10.80 | -2.20 | -16.93% | 0.13 | 23 | 610 | 1.25 | 0.51 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 7.70 | 9.10 | 8.40 | 8.70 | -1.55 | -15.13% | 0.10 | 11 | 100 | 1.23 | 0.45 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 6.50 | 8.00 | 7.25 | 7.70 | -1.30 | -14.45% | 0.08 | 2 | 522 | 1.25 | 0.40 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 5.40 | 7.10 | 6.25 | 6.40 | -2.50 | -28.09% | 0.07 | 1 | 638 | 1.26 | 0.36 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 100.00 | 4.60 | 5.80 | 5.20 | 5.00 | -2.02 | -28.78% | 0.05 | 23 | 2,093 | 1.26 | 0.32 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 105.00 | 4.00 | 5.90 | 4.95 | 7.39 | 0.00 | 0.00% | 0.05 | 0 | 122 | 1.32 | 0.28 | 0.01 | -0.13 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 110.00 | 3.20 | 4.70 | 3.95 | 4.00 | -1.85 | -31.63% | 0.04 | 2 | 202 | 1.29 | 0.25 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 115.00 | 3.20 | 4.20 | 3.70 | 3.74 | -0.76 | -16.89% | 0.03 | 1 | 135 | 1.31 | 0.22 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 120.00 | 2.15 | 3.70 | 2.93 | 3.20 | -1.09 | -25.41% | 0.02 | 2 | 268 | 1.30 | 0.20 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 125.00 | 1.60 | 3.60 | 2.60 | 2.66 | -0.89 | -25.07% | 0.02 | 1 | 143 | 1.32 | 0.17 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 130.00 | 1.60 | 3.50 | 2.55 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.15 | 0.01 | -0.09 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 135.00 | 1.35 | 3.10 | 2.23 | % | 0.02 | 0 | 0 | 1.37 | 0.13 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 1.15 | 3.10 | 2.13 | 2.25 | -0.35 | -13.47% | 0.02 | 1 | 5 | 1.40 | 0.12 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 145.00 | 1.05 | 2.20 | 1.63 | 2.10 | 0.00 | 0.00% | 0.01 | 1 | 91 | 1.37 | 0.11 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:56 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 | 2.00 | 1.00 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.95 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | -0.04 | 0.00 | -0.03 | 6/10/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 2.10 | 1.23 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.15 | -0.07 | 0.01 | -0.04 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 50.00 | 0.95 | 3.00 | 1.98 | 2.08 | +0.28 | +15.56% | 0.04 | 2 | 2,033 | 1.14 | -0.12 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 2.30 | 4.40 | 3.35 | 3.09 | -0.27 | -8.04% | 0.06 | 1 | 652 | 1.18 | -0.17 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 4.20 | 5.80 | 5.00 | 5.20 | +2.10 | +67.75% | 0.08 | 8 | 626 | 1.21 | -0.24 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 65.00 | 6.30 | 7.60 | 6.95 | 7.00 | +0.66 | +10.41% | 0.11 | 37 | 1,054 | 1.17 | -0.30 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 70.00 | 8.70 | 11.00 | 9.85 | 9.50 | +0.50 | +5.56% | 0.14 | 1 | 855 | 1.22 | -0.37 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 11.50 | 13.90 | 12.70 | 11.90 | +0.90 | +8.19% | 0.17 | 1 | 21 | 1.23 | -0.43 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 14.50 | 17.10 | 15.80 | 15.00 | +1.78 | +13.47% | 0.20 | 2 | 1,010 | 1.23 | -0.49 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 17.80 | 20.60 | 19.20 | 21.31 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.23 | -0.55 | 0.01 | -0.14 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 21.30 | 24.30 | 22.80 | 21.87 | +2.37 | +12.16% | 0.25 | 1 | 501 | 1.22 | -0.60 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 25.30 | 28.20 | 26.75 | % | 0.28 | 0 | 0 | 1.24 | -0.64 | 0.01 | -0.14 | 7/10/2026 3:59:56 PM EST | |||
| 100.00 | 29.50 | 32.30 | 30.90 | % | 0.31 | 0 | 0 | 1.26 | -0.68 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 33.60 | 36.60 | 35.10 | % | 0.33 | 0 | 0 | 1.26 | -0.72 | 0.01 | -0.13 | 7/10/2026 3:59:56 PM EST | |||
| 110.00 | 37.80 | 40.90 | 39.35 | 45.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | -0.75 | 0.01 | -0.12 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 115.00 | 42.40 | 45.40 | 43.90 | 38.80 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.27 | -0.78 | 0.01 | -0.11 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 120.00 | 46.90 | 49.90 | 48.40 | 43.00 | 0.00 | 0.00% | 0.40 | 0 | 37 | 1.25 | -0.80 | 0.01 | -0.11 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 125.00 | 51.50 | 54.60 | 53.05 | 46.30 | 0.00 | 0.00% | 0.42 | 0 | 37 | 1.28 | -0.83 | 0.01 | -0.10 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 130.00 | 56.20 | 59.30 | 57.75 | % | 0.44 | 0 | 0 | 1.24 | -0.85 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 61.00 | 64.50 | 62.75 | % | 0.46 | 0 | 0 | 1.26 | -0.87 | 0.01 | -0.09 | 7/10/2026 3:59:56 PM EST | |||
| 140.00 | 65.60 | 68.70 | 67.15 | % | 0.48 | 0 | 0 | 1.21 | -0.88 | 0.01 | -0.08 | 7/10/2026 3:59:56 PM EST | |||
| 145.00 | 70.50 | 73.90 | 72.20 | 70.60 | % | 0.50 | 1 | 0 | 1.72 | -0.89 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |