Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $35.16 as of 10/13/2026 5:10:38 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 | 10.90 | 13.60 | 12.25 | % | 0.54 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 25.00 | 8.40 | 11.10 | 9.75 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 30.00 | 3.80 | 6.00 | 4.90 | 4.03 | -22.67 | -84.91% | 0.16 | 550 | 1 | 2.62 | 0.94 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 0.85 | 1.75 | 1.30 | 1.61 | -1.59 | -49.69% | 0.04 | 24 | 1,052 | 1.08 | 0.51 | 0.11 | -0.26 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 1,051 | 1,080 | 1.24 | 0.11 | 0.05 | -0.12 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 141 | 2.18 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 632 | 3.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 3.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 6,901 | 2.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,524 | 4.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 6,371 | 3.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,511 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.23 | -57.50% | 0.01 | 8 | 11 | 1.49 | -0.06 | 0.04 | -0.10 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 35.00 | 1.05 | 2.00 | 1.53 | 1.42 | +0.12 | +9.24% | 0.04 | 33 | 490 | 1.15 | -0.49 | 0.11 | -0.26 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 40.00 | 5.10 | 5.80 | 5.45 | 5.45 | +1.01 | +22.75% | 0.14 | 29 | 2,225 | 1.69 | -0.89 | 0.05 | -0.12 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 45.00 | 9.40 | 11.00 | 10.20 | 10.30 | +1.33 | +14.83% | 0.23 | 25 | 485 | 2.76 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 50.00 | 14.00 | 16.10 | 15.05 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 221 | 3.58 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 55.00 | 19.00 | 20.60 | 19.80 | 20.50 | +3.10 | +17.82% | 0.36 | 5 | 283 | 3.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 60.00 | 24.20 | 26.10 | 25.15 | 25.40 | +2.94 | +13.09% | 0.42 | 1 | 194 | 4.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 65.00 | 29.20 | 31.10 | 30.15 | 29.87 | +14.87 | +99.14% | 0.46 | 1 | 126 | 5.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 70.00 | 33.30 | 37.20 | 35.25 | 30.21 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 75.00 | 38.30 | 42.30 | 40.30 | 15.86 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:56 PM EST |
| 80.00 | 44.00 | 46.10 | 45.05 | 20.25 | 0.00 | 0.00% | 0.56 | 0 | 300 | 6.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 3:59:56 PM EST |
| 85.00 | 48.50 | 51.10 | 49.80 | 43.35 | 0.00 | 0.00% | 0.59 | 0 | 173 | 6.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 90.00 | 53.30 | 57.30 | 55.30 | 50.23 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 95.00 | 58.30 | 62.30 | 60.30 | % | 0.63 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 100.00 | 63.30 | 67.30 | 65.30 | 33.69 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 3:59:56 PM EST |
| 105.00 | 68.30 | 71.60 | 69.95 | % | 0.67 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 110.00 | 73.30 | 76.60 | 74.95 | 41.69 | 0.00 | 0.00% | 0.68 | 0 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/13/2026 3:59:56 PM EST |
| 115.00 | 78.40 | 82.30 | 80.35 | % | 0.70 | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 120.00 | 83.30 | 87.30 | 85.30 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 125.00 | 88.30 | 92.30 | 90.30 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 130.00 | 93.40 | 97.30 | 95.35 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 135.00 | 98.30 | 102.30 | 100.30 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |