Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $57.60 as of 8/28/2026 6:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.00 | 31.90 | 29.95 | 27.16 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 3:59:59 PM EST |
| 25.00 | 25.50 | 29.60 | 27.55 | % | 1.10 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 30.00 | 20.50 | 24.30 | 22.40 | 17.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/28/2026 3:59:59 PM EST |
| 35.00 | 15.60 | 18.40 | 17.00 | 24.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.59 | 0.96 | 0.01 | -0.03 | 8/21/2026 | 8/28/2026 3:59:59 PM EST |
| 40.00 | 10.90 | 13.50 | 12.20 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.22 | 0.88 | 0.02 | -0.06 | 8/11/2026 | 8/28/2026 3:59:59 PM EST |
| 45.00 | 7.40 | 9.70 | 8.55 | 20.72 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.77 | 0.77 | 0.02 | -0.09 | 8/19/2026 | 8/28/2026 3:59:59 PM EST |
| 50.00 | 4.60 | 5.90 | 5.25 | 4.92 | -6.08 | -55.28% | 0.10 | 16 | 2,084 | 0.81 | 0.62 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 55.00 | 3.30 | 3.90 | 3.60 | 3.30 | -6.30 | -65.63% | 0.07 | 72 | 550 | 0.94 | 0.46 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 60.00 | 2.00 | 2.45 | 2.23 | 2.25 | -2.55 | -53.13% | 0.04 | 6,121 | 3,788 | 0.96 | 0.31 | 0.03 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 65.00 | 0.65 | 1.60 | 1.13 | 1.10 | -1.75 | -61.41% | 0.02 | 19 | 2,094 | 0.91 | 0.20 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 0.75 | -1.30 | -63.42% | 0.01 | 78 | 2,470 | 0.99 | 0.13 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 75.00 | 0.15 | 0.85 | 0.50 | 0.40 | -1.25 | -75.76% | 0.01 | 24 | 1,415 | 0.99 | 0.08 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.31 | -0.69 | -69.00% | 0.01 | 52 | 2,442 | 1.13 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 0.50 | -0.35 | -41.18% | 0.00 | 4 | 160 | 1.11 | 0.04 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 702 | 1.23 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.79 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.15 | -50.00% | 0.00 | 51 | 4,801 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 41 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 1.71 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/28/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.98 | -0.04 | 0.01 | -0.03 | 8/21/2026 | 8/28/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 0.85 | +0.40 | +88.89% | 0.01 | 192 | 149 | 0.81 | -0.12 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 45.00 | 1.20 | 2.25 | 1.73 | 1.65 | +1.05 | +175.00% | 0.04 | 19 | 2,730 | 0.96 | -0.23 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 50.00 | 2.95 | 4.70 | 3.83 | 3.10 | +1.66 | +115.28% | 0.08 | 109 | 493 | 1.01 | -0.38 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 55.00 | 5.80 | 6.90 | 6.35 | 6.90 | +3.63 | +111.01% | 0.12 | 1,176 | 2,198 | 0.96 | -0.54 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 60.00 | 9.30 | 10.20 | 9.75 | 10.10 | +4.10 | +68.34% | 0.16 | 25 | 1,633 | 0.94 | -0.69 | 0.03 | -0.10 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 65.00 | 13.60 | 15.90 | 14.75 | 13.50 | +4.00 | +42.11% | 0.23 | 421 | 247 | 1.17 | -0.80 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 70.00 | 17.90 | 20.40 | 19.15 | 12.35 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.15 | -0.87 | 0.02 | -0.06 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 75.00 | 22.70 | 25.00 | 23.85 | 23.70 | +7.42 | +45.58% | 0.32 | 11 | 19 | 1.67 | -0.92 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 80.00 | 27.40 | 29.90 | 28.65 | 25.00 | +2.75 | +12.36% | 0.36 | 10 | 20 | 1.78 | -0.95 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 85.00 | 31.70 | 34.80 | 33.25 | 22.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.90 | -0.96 | 0.01 | -0.02 | 8/19/2026 | 8/28/2026 3:59:59 PM EST |
| 90.00 | 37.20 | 39.50 | 38.35 | 34.60 | +3.15 | +10.02% | 0.43 | 70 | 400 | 1.97 | -0.98 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 95.00 | 41.80 | 44.60 | 43.20 | % | 0.45 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:59 PM EST | |||
| 100.00 | 47.10 | 49.60 | 48.35 | 32.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 3:59:59 PM EST |
| 105.00 | 51.70 | 54.50 | 53.10 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 110.00 | 56.70 | 59.50 | 58.10 | % | 0.53 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 115.00 | 61.80 | 64.50 | 63.15 | % | 0.55 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 120.00 | 66.70 | 69.50 | 68.10 | % | 0.57 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 125.00 | 71.50 | 74.50 | 73.00 | % | 0.58 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 130.00 | 76.50 | 79.50 | 78.00 | % | 0.60 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 135.00 | 81.50 | 84.50 | 83.00 | 63.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 3:59:59 PM EST |