Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $58.79 as of 7/27/2026 9:04:45 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 | 22.50 | 25.90 | 24.20 | % | 0.69 | 0 | 0 | 1.58 | 0.92 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 18.40 | 22.00 | 20.20 | 31.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.93 | 0.86 | 0.01 | -0.05 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 15.00 | 18.60 | 16.80 | 27.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.04 | 0.80 | 0.01 | -0.07 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 12.70 | 14.80 | 13.75 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | 0.72 | 0.01 | -0.08 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 10.70 | 12.40 | 11.55 | 25.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | 0.64 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 8.20 | 10.50 | 9.35 | 20.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | 0.57 | 0.02 | -0.09 | 7/7/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 7.00 | 8.80 | 7.90 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.15 | 0.50 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 5.30 | 7.00 | 6.15 | 5.40 | -3.40 | -38.64% | 0.09 | 1 | 63 | 1.12 | 0.44 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 4.50 | 6.60 | 5.55 | 6.80 | -5.67 | -45.47% | 0.07 | 2 | 18 | 1.19 | 0.38 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 3.60 | 5.70 | 4.65 | 5.80 | -1.50 | -20.55% | 0.06 | 1 | 132 | 1.20 | 0.33 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 2.85 | 5.30 | 4.08 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.23 | 0.29 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 2.30 | 3.80 | 3.05 | 3.06 | -4.44 | -59.20% | 0.03 | 1 | 4 | 1.19 | 0.26 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 1.65 | 4.00 | 2.83 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 568 | 1.23 | 0.22 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 1.50 | 3.70 | 2.60 | 4.74 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.27 | 0.19 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 1.20 | 2.10 | 1.65 | 2.10 | % | 0.02 | 2 | 0 | 1.18 | 0.17 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 110.00 | 0.95 | 3.10 | 2.03 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.15 | 0.01 | -0.06 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.60 | 2.85 | 1.73 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.13 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 0.40 | 2.95 | 1.68 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.12 | 0.01 | -0.05 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.25 | 2.95 | 1.60 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.10 | 0.01 | -0.05 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 0.10 | 2.00 | 1.05 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.09 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 1.95 | 1.00 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.08 | 0.00 | -0.04 | 7/9/2026 | 7/27/2026 4:00:06 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 | 0.05 | 1.80 | 0.93 | % | 0.03 | 0 | 0 | 0.98 | -0.08 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 1.50 | 3.10 | 2.30 | 2.75 | % | 0.06 | 2 | 0 | 1.17 | -0.14 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 45.00 | 3.10 | 4.70 | 3.90 | 3.80 | +1.10 | +40.75% | 0.09 | 3 | 4 | 1.18 | -0.20 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 4.20 | 7.20 | 5.70 | 3.58 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.16 | -0.28 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 6.90 | 9.00 | 7.95 | 8.75 | +2.75 | +45.84% | 0.14 | 2 | 11 | 1.14 | -0.36 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 10.50 | 12.70 | 11.60 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 90 | 1.23 | -0.43 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 13.40 | 16.10 | 14.75 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 104 | 1.23 | -0.50 | 0.02 | -0.10 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 17.00 | 19.80 | 18.40 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.25 | -0.56 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 21.30 | 23.70 | 22.50 | 15.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.29 | -0.62 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 25.20 | 26.80 | 26.00 | 18.79 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.23 | -0.67 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 29.50 | 31.90 | 30.70 | 22.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.31 | -0.71 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 33.90 | 36.20 | 35.05 | 31.30 | 0.00 | 0.00% | 0.39 | 0 | 400 | 1.32 | -0.74 | 0.01 | -0.08 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 38.00 | 40.90 | 39.45 | % | 0.42 | 0 | 0 | 1.31 | -0.78 | 0.01 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 42.00 | 45.60 | 43.80 | 32.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.21 | -0.81 | 0.01 | -0.07 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 46.60 | 50.30 | 48.45 | % | 0.46 | 0 | 0 | 1.59 | -0.83 | 0.01 | -0.07 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 51.80 | 54.90 | 53.35 | % | 0.48 | 0 | 0 | 1.60 | -0.85 | 0.01 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 56.00 | 59.70 | 57.85 | % | 0.50 | 0 | 0 | 1.63 | -0.87 | 0.01 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 60.80 | 64.60 | 62.70 | % | 0.52 | 0 | 0 | 1.65 | -0.88 | 0.01 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 125.00 | 65.60 | 69.30 | 67.45 | % | 0.54 | 0 | 0 | 1.65 | -0.90 | 0.01 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 130.00 | 70.50 | 74.10 | 72.30 | % | 0.56 | 0 | 0 | 1.73 | -0.91 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 135.00 | 75.60 | 79.00 | 77.30 | 63.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.73 | -0.92 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 4:00:06 PM EST |