Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $58.37 as of 7/28/2026 6:41:46 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 | 11.00 | 14.30 | 12.65 | 16.67 | -13.33 | -44.44% | 0.36 | 1 | 3 | 1.51 | 0.81 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 8.60 | 10.80 | 9.70 | 10.98 | -18.52 | -62.78% | 0.24 | 727 | 4 | 1.59 | 0.70 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 6.20 | 8.40 | 7.30 | 8.00 | -7.43 | -48.16% | 0.16 | 252 | 5 | 1.59 | 0.58 | 0.02 | -0.15 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 4.80 | 5.30 | 5.05 | 5.30 | -7.23 | -57.71% | 0.10 | 792 | 5 | 1.50 | 0.47 | 0.02 | -0.15 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 3.30 | 4.10 | 3.70 | 4.13 | -4.77 | -53.60% | 0.07 | 163 | 103 | 1.52 | 0.37 | 0.02 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 2.65 | 3.20 | 2.93 | 2.77 | -3.43 | -55.33% | 0.05 | 609 | 653 | 1.58 | 0.29 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 65.00 | 1.75 | 2.50 | 2.13 | 2.05 | -2.88 | -58.42% | 0.03 | 6,201 | 1,204 | 1.57 | 0.23 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 70.00 | 1.05 | 1.90 | 1.48 | 1.62 | -1.99 | -55.13% | 0.02 | 30 | 1,224 | 1.55 | 0.17 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 0.65 | 1.70 | 1.18 | 1.35 | -1.65 | -55.00% | 0.02 | 559 | 606 | 1.57 | 0.13 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 0.40 | 1.45 | 0.93 | 1.03 | -1.08 | -51.19% | 0.01 | 603 | 1,458 | 1.59 | 0.10 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 0.60 | 0.95 | 0.78 | 0.80 | -0.83 | -50.92% | 0.01 | 4,301 | 298 | 1.62 | 0.08 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.74 | -0.36 | -32.73% | 0.01 | 11 | 434 | 1.79 | 0.06 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.96 | 0.04 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 100.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.26 | -39.40% | 0.00 | 114 | 2,431 | 1.74 | 0.04 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.90 | -75.00% | 0.00 | 21 | 88 | 1.89 | 0.03 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 1 | 206 | 2.06 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.20 | -50.00% | 0.00 | 30 | 74 | 2.17 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 146 | 2.21 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.67 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/28/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 2.15 | 2.55 | 2.35 | 2.15 | +1.85 | +616.67% | 0.07 | 694 | 12 | 1.52 | -0.19 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 3.30 | 4.90 | 4.10 | 4.11 | +3.47 | +542.19% | 0.10 | 585 | 12 | 1.47 | -0.30 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 5.80 | 7.50 | 6.65 | 6.80 | +5.00 | +277.78% | 0.15 | 3,344 | 137 | 1.47 | -0.42 | 0.02 | -0.15 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 8.50 | 10.70 | 9.60 | 9.28 | +5.73 | +161.41% | 0.19 | 399 | 2,321 | 1.43 | -0.53 | 0.02 | -0.15 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 12.00 | 14.30 | 13.15 | 10.17 | +4.67 | +84.91% | 0.24 | 205 | 785 | 1.40 | -0.63 | 0.02 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 15.90 | 18.40 | 17.15 | 17.10 | +8.15 | +91.07% | 0.29 | 320 | 1,072 | 1.38 | -0.71 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 65.00 | 20.40 | 22.70 | 21.55 | 20.70 | +10.00 | +93.46% | 0.33 | 11 | 973 | 1.39 | -0.77 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 70.00 | 24.80 | 27.20 | 26.00 | 14.88 | 0.00 | 0.00% | 0.37 | 0 | 825 | 1.28 | -0.83 | 0.01 | -0.10 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 75.00 | 29.50 | 31.80 | 30.65 | 16.50 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.93 | -0.87 | 0.01 | -0.08 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 80.00 | 34.20 | 36.50 | 35.35 | 34.42 | +11.32 | +49.01% | 0.44 | 1 | 632 | 1.98 | -0.90 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 85.00 | 39.00 | 41.30 | 40.15 | 39.60 | +22.20 | +127.59% | 0.47 | 14 | 41 | 2.05 | -0.92 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 90.00 | 43.80 | 46.20 | 45.00 | 28.12 | 0.00 | 0.00% | 0.50 | 0 | 501 | 2.13 | -0.94 | 0.01 | -0.05 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 95.00 | 48.70 | 51.30 | 50.00 | % | 0.53 | 0 | 0 | 2.24 | -0.96 | 0.01 | -0.04 | 7/28/2026 4:00:05 PM EST | |||
| 100.00 | 53.50 | 56.30 | 54.90 | % | 0.55 | 0 | 0 | 2.37 | -0.96 | 0.00 | -0.03 | 7/28/2026 4:00:05 PM EST | |||
| 105.00 | 58.40 | 61.30 | 59.85 | % | 0.57 | 0 | 0 | 2.44 | -0.97 | 0.00 | -0.02 | 7/28/2026 4:00:05 PM EST | |||
| 110.00 | 63.40 | 66.20 | 64.80 | 45.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.49 | -0.98 | 0.00 | -0.02 | 7/2/2026 | 7/28/2026 4:00:05 PM EST |
| 115.00 | 68.30 | 70.90 | 69.60 | 38.80 | 0.00 | 0.00% | 0.61 | 0 | 9 | 2.36 | -0.98 | 0.00 | -0.02 | 6/30/2026 | 7/28/2026 4:00:05 PM EST |
| 120.00 | 73.30 | 75.70 | 74.50 | 43.00 | 0.00 | 0.00% | 0.62 | 0 | 37 | 2.43 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/28/2026 4:00:05 PM EST |
| 125.00 | 78.20 | 80.80 | 79.50 | 46.30 | 0.00 | 0.00% | 0.64 | 0 | 37 | 2.56 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/28/2026 4:00:05 PM EST |
| 130.00 | 83.20 | 87.20 | 85.20 | % | 0.66 | 0 | 0 | 3.16 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:05 PM EST | |||
| 135.00 | 88.10 | 92.30 | 90.20 | % | 0.67 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 140.00 | 93.10 | 97.30 | 95.20 | % | 0.68 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 145.00 | 98.10 | 102.10 | 100.10 | 70.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 4:00:05 PM EST |