Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $59.21 as of 8/28/2026 11:32:36 AM 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 | 27.00 | 31.10 | 29.05 | 27.16 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 1:59:05 PM EST |
| 25.00 | 24.60 | 28.60 | 26.60 | % | 1.06 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 30.00 | 19.50 | 23.60 | 21.55 | 17.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/28/2026 1:59:05 PM EST |
| 35.00 | 15.60 | 18.60 | 17.10 | 24.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.99 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/28/2026 1:59:05 PM EST |
| 40.00 | 11.20 | 14.00 | 12.60 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.44 | 0.93 | 0.01 | -0.07 | 8/11/2026 | 8/28/2026 1:59:05 PM EST |
| 45.00 | 7.30 | 9.90 | 8.60 | 20.72 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.17 | 0.81 | 0.02 | -0.10 | 8/19/2026 | 8/28/2026 1:59:05 PM EST |
| 50.00 | 4.70 | 5.50 | 5.10 | 5.10 | -5.90 | -53.64% | 0.10 | 12 | 2,084 | 0.96 | 0.64 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 55.00 | 2.55 | 4.50 | 3.53 | 3.73 | -5.87 | -61.15% | 0.06 | 50 | 550 | 1.03 | 0.47 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 60.00 | 1.90 | 2.10 | 2.00 | 2.00 | -2.80 | -58.34% | 0.03 | 3,545 | 3,788 | 0.98 | 0.33 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 65.00 | 0.75 | 1.15 | 0.95 | 1.10 | -1.75 | -61.41% | 0.01 | 14 | 2,094 | 1.00 | 0.22 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.76 | -1.29 | -62.93% | 0.01 | 72 | 2,470 | 1.03 | 0.14 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.45 | -1.20 | -72.73% | 0.01 | 23 | 1,415 | 1.13 | 0.09 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.33 | -0.67 | -67.00% | 0.00 | 51 | 2,442 | 1.16 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.50 | -0.35 | -41.18% | 0.00 | 4 | 160 | 1.38 | 0.03 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 90.00 | 0.05 | 1.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.92 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 1:59:05 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.78 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 1:59:05 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.15 | -50.00% | 0.00 | 51 | 4,801 | 1.62 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:05 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 1:59:05 PM EST |
| 120.00 | 0.05 | 1.10 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:05 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 1:59:05 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 1.71 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/28/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.17 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/28/2026 1:59:05 PM EST |
| 40.00 | 0.35 | 0.85 | 0.60 | 0.50 | +0.05 | +11.12% | 0.01 | 182 | 149 | 0.87 | -0.07 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 45.00 | 1.15 | 1.75 | 1.45 | 1.40 | +0.80 | +133.34% | 0.03 | 16 | 2,730 | 0.89 | -0.19 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 50.00 | 3.10 | 4.30 | 3.70 | 3.10 | +1.66 | +115.28% | 0.07 | 109 | 493 | 0.91 | -0.36 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 55.00 | 6.40 | 7.10 | 6.75 | 4.63 | +1.36 | +41.59% | 0.12 | 1,175 | 2,198 | 1.01 | -0.53 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 60.00 | 10.10 | 10.90 | 10.50 | 10.10 | +4.10 | +68.34% | 0.17 | 25 | 1,633 | 0.96 | -0.67 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 65.00 | 14.20 | 15.10 | 14.65 | 13.50 | +4.00 | +42.11% | 0.23 | 421 | 247 | 0.98 | -0.78 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 70.00 | 18.70 | 19.70 | 19.20 | 12.35 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.03 | -0.86 | 0.02 | -0.07 | 8/27/2026 | 8/28/2026 1:59:05 PM EST |
| 75.00 | 21.90 | 24.50 | 23.20 | 23.70 | +7.42 | +45.58% | 0.31 | 11 | 19 | 1.30 | -0.91 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 80.00 | 26.80 | 29.30 | 28.05 | 25.00 | +2.75 | +12.36% | 0.35 | 10 | 20 | 1.40 | -0.95 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 85.00 | 31.60 | 34.40 | 33.00 | 22.10 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.79 | -0.97 | 0.01 | -0.02 | 8/19/2026 | 8/28/2026 1:59:05 PM EST |
| 90.00 | 36.70 | 39.20 | 37.95 | 34.60 | +3.15 | +10.02% | 0.42 | 70 | 400 | 1.60 | -0.98 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:05 PM EST |
| 95.00 | 41.50 | 44.20 | 42.85 | % | 0.45 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 8/28/2026 1:59:05 PM EST | |||
| 100.00 | 46.60 | 49.20 | 47.90 | 32.85 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.09 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 8/28/2026 1:59:05 PM EST |
| 105.00 | 51.50 | 54.20 | 52.85 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 110.00 | 56.50 | 59.20 | 57.85 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 115.00 | 61.50 | 64.10 | 62.80 | % | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 120.00 | 66.40 | 70.50 | 68.45 | % | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 125.00 | 71.40 | 75.50 | 73.45 | % | 0.59 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 130.00 | 76.40 | 80.50 | 78.45 | % | 0.60 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:05 PM EST | |||
| 135.00 | 81.40 | 85.50 | 83.45 | 63.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/28/2026 1:59:05 PM EST |