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 | 36.92 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 32.70 | 36.80 | 34.75 | 29.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 27.70 | 31.80 | 29.75 | 20.85 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 50.00 | 23.60 | 26.80 | 25.20 | 27.90 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 18.10 | 21.80 | 19.95 | 31.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.37 | 0.99 | 0.00 | -0.03 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 13.90 | 16.50 | 15.20 | 14.80 | -1.70 | -10.31% | 0.25 | 2 | 74 | 1.69 | 0.94 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 65.00 | 9.60 | 12.40 | 11.00 | 15.70 | 0.00 | 0.00% | 0.17 | 0 | 201 | 1.64 | 0.85 | 0.02 | -0.18 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 70.00 | 6.30 | 8.50 | 7.40 | 8.90 | -1.30 | -12.75% | 0.11 | 503 | 335 | 1.12 | 0.70 | 0.03 | -0.27 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 3.70 | 5.20 | 4.45 | 4.30 | -1.70 | -28.34% | 0.06 | 38 | 729 | 1.15 | 0.53 | 0.04 | -0.31 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 1.95 | 3.40 | 2.68 | 2.67 | -1.73 | -39.32% | 0.03 | 74 | 2,117 | 1.19 | 0.36 | 0.03 | -0.30 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 1.40 | 2.05 | 1.73 | 1.55 | -1.35 | -46.56% | 0.02 | 121 | 657 | 1.16 | 0.23 | 0.03 | -0.26 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 0.30 | 1.40 | 0.85 | 1.14 | -0.56 | -32.95% | 0.01 | 5 | 840 | 1.13 | 0.15 | 0.02 | -0.21 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.95 | 0.50 | 0.65 | -1.46 | -69.20% | 0.01 | 10 | 362 | 1.12 | 0.10 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 100.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.66 | -65.35% | 0.00 | 47 | 2,105 | 1.33 | 0.06 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.68 | -87.18% | 0.01 | 4 | 626 | 1.89 | 0.02 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.95 | 0.53 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 788 | 1.66 | 0.02 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.63 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 1 | 5,544 | 1.93 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.13 | -0.22 | -62.86% | 0.00 | 4 | 106 | 2.36 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,564 | 2.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 513 | 3.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 110 | 39 | 2.25 | 0.00 | 0.00 | 0.00 | 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 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/10/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.90 | 0.50 | 0.25 | -0.10 | -28.58% | 0.01 | 33 | 179 | 1.15 | -0.06 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 1.30 | 0.78 | 0.89 | +0.34 | +61.82% | 0.01 | 34 | 3,544 | 0.97 | -0.15 | 0.02 | -0.18 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 70.00 | 1.80 | 3.20 | 2.50 | 2.30 | +0.60 | +35.30% | 0.04 | 123 | 541 | 1.12 | -0.30 | 0.03 | -0.27 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 75.00 | 3.80 | 5.00 | 4.40 | 4.23 | +0.73 | +20.86% | 0.06 | 8 | 207 | 1.04 | -0.47 | 0.04 | -0.31 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 80.00 | 6.80 | 9.00 | 7.90 | 7.50 | +3.00 | +66.67% | 0.10 | 1 | 353 | 1.15 | -0.64 | 0.03 | -0.30 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 85.00 | 10.70 | 12.90 | 11.80 | 11.95 | +4.85 | +68.31% | 0.14 | 1 | 56 | 1.17 | -0.77 | 0.03 | -0.26 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |
| 90.00 | 15.00 | 17.20 | 16.10 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 216 | 1.12 | -0.85 | 0.02 | -0.21 | 7/9/2026 | 7/10/2026 3:59:56 PM EST |
| 95.00 | 18.90 | 22.50 | 20.70 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.01 | -0.90 | 0.01 | -0.17 | 6/17/2026 | 7/10/2026 3:59:56 PM EST |
| 100.00 | 24.20 | 27.70 | 25.95 | % | 0.26 | 0 | 0 | 2.35 | -0.94 | 0.01 | -0.11 | 7/10/2026 3:59:56 PM EST | |||
| 105.00 | 28.70 | 32.10 | 30.40 | % | 0.29 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.05 | 7/10/2026 3:59:56 PM EST | |||
| 110.00 | 34.10 | 37.30 | 35.70 | 46.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.53 | -0.98 | 0.00 | -0.04 | 6/11/2026 | 7/10/2026 3:59:56 PM EST |
| 115.00 | 38.70 | 42.50 | 40.60 | % | 0.35 | 0 | 0 | 2.86 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 120.00 | 43.60 | 47.40 | 45.50 | 33.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.00 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 7/10/2026 3:59:56 PM EST |
| 125.00 | 49.00 | 52.50 | 50.75 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | -0.01 | 7/10/2026 3:59:56 PM EST | |||
| 130.00 | 53.60 | 56.80 | 55.20 | % | 0.42 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:56 PM EST | |||
| 135.00 | 58.60 | 61.70 | 60.15 | 55.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:56 PM EST |
| 140.00 | 63.60 | 66.80 | 65.20 | 57.18 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:56 PM EST |
| 145.00 | 68.60 | 72.40 | 70.50 | 68.80 | +3.50 | +5.36% | 0.49 | 1 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:56 PM EST |