Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $54.74 as of 9/4/2026 6:51:04 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 | 31.50 | 35.50 | 33.50 | % | 1.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 25.00 | 29.00 | 33.10 | 31.05 | % | 1.24 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 30.00 | 24.10 | 27.50 | 25.80 | 22.59 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.55 | 0.98 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:10 PM EST |
| 35.00 | 19.50 | 22.80 | 21.15 | 19.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.51 | 0.95 | 0.01 | -0.01 | 7/30/2026 | 9/4/2026 4:00:10 PM EST |
| 40.00 | 15.30 | 18.70 | 17.00 | 27.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.39 | 0.87 | 0.01 | -0.03 | 8/12/2026 | 9/4/2026 4:00:10 PM EST |
| 45.00 | 12.10 | 14.90 | 13.50 | 19.90 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.10 | 0.78 | 0.02 | -0.05 | 8/12/2026 | 9/4/2026 4:00:10 PM EST |
| 50.00 | 9.20 | 11.60 | 10.40 | 11.10 | +3.51 | +46.25% | 0.21 | 2 | 293 | 1.09 | 0.67 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 55.00 | 7.00 | 8.50 | 7.75 | 7.88 | +0.28 | +3.69% | 0.14 | 114 | 16 | 1.05 | 0.56 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 60.00 | 5.00 | 6.60 | 5.80 | 5.58 | -0.22 | -3.80% | 0.10 | 72 | 6,603 | 1.05 | 0.46 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 65.00 | 3.60 | 5.00 | 4.30 | 4.58 | +0.65 | +16.54% | 0.07 | 3 | 68 | 1.04 | 0.37 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 70.00 | 2.80 | 3.90 | 3.35 | 3.23 | -0.07 | -2.13% | 0.05 | 173 | 6,466 | 1.07 | 0.30 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 75.00 | 1.85 | 3.00 | 2.43 | 2.38 | -0.03 | -1.25% | 0.03 | 2 | 92 | 1.06 | 0.24 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 80.00 | 1.45 | 2.35 | 1.90 | 1.90 | +0.10 | +5.56% | 0.02 | 24 | 71 | 1.08 | 0.19 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 85.00 | 0.80 | 1.90 | 1.35 | 1.85 | +0.25 | +15.63% | 0.02 | 10 | 23 | 1.06 | 0.15 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 90.00 | 0.60 | 1.90 | 1.25 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.12 | 0.11 | 0.01 | -0.05 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 95.00 | 0.50 | 1.55 | 1.03 | 0.62 | -0.18 | -22.50% | 0.01 | 11 | 13 | 1.14 | 0.09 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 100.00 | 0.30 | 1.10 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.11 | 0.07 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.27 | 0.06 | 0.01 | -0.03 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.66 | 0.04 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.03 | 0.00 | -0.02 | 7/30/2026 | 9/4/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 9/4/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.02 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 9/4/2026 4:00:10 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 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.50 | -0.02 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:10 PM EST |
| 35.00 | 0.05 | 1.35 | 0.70 | 1.85 | +0.95 | +105.56% | 0.02 | 11 | 444 | 0.93 | -0.05 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 40.00 | 0.70 | 2.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 2,062 | 0.95 | -0.13 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 45.00 | 2.05 | 3.50 | 2.78 | 2.95 | +0.03 | +1.03% | 0.06 | 139 | 117 | 0.98 | -0.22 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 50.00 | 3.90 | 5.50 | 4.70 | 4.62 | -0.93 | -16.76% | 0.09 | 36 | 41 | 0.97 | -0.33 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 55.00 | 6.40 | 8.30 | 7.35 | 7.03 | -2.79 | -28.42% | 0.13 | 114 | 89 | 0.99 | -0.44 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 60.00 | 9.50 | 11.30 | 10.40 | 10.40 | -2.15 | -17.14% | 0.17 | 85 | 78 | 0.98 | -0.54 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 65.00 | 13.00 | 15.00 | 14.00 | 14.92 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.99 | -0.63 | 0.02 | -0.08 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 70.00 | 16.90 | 18.90 | 17.90 | 18.90 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.98 | -0.70 | 0.02 | -0.08 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 75.00 | 20.30 | 23.10 | 21.70 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.89 | -0.76 | 0.02 | -0.07 | 9/2/2026 | 9/4/2026 4:00:10 PM EST |
| 80.00 | 25.20 | 27.20 | 26.20 | 20.25 | 0.00 | 0.00% | 0.33 | 0 | 300 | 0.91 | -0.81 | 0.01 | -0.06 | 8/18/2026 | 9/4/2026 4:00:10 PM EST |
| 85.00 | 29.10 | 31.80 | 30.45 | 31.77 | 0.00 | 0.00% | 0.36 | 0 | 282 | 1.24 | -0.85 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 90.00 | 33.80 | 36.90 | 35.35 | % | 0.39 | 0 | 0 | 1.36 | -0.89 | 0.01 | -0.05 | 9/4/2026 4:00:10 PM EST | |||
| 95.00 | 38.50 | 41.60 | 40.05 | % | 0.42 | 0 | 0 | 1.39 | -0.91 | 0.01 | -0.04 | 9/4/2026 4:00:10 PM EST | |||
| 100.00 | 43.30 | 46.80 | 45.05 | 33.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.52 | -0.93 | 0.01 | -0.03 | 7/10/2026 | 9/4/2026 4:00:10 PM EST |
| 105.00 | 48.40 | 51.70 | 50.05 | % | 0.48 | 0 | 0 | 1.73 | -0.94 | 0.01 | -0.03 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 53.30 | 56.50 | 54.90 | 41.69 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.77 | -0.96 | 0.00 | -0.02 | 7/10/2026 | 9/4/2026 4:00:10 PM EST |
| 115.00 | 58.00 | 61.40 | 59.70 | % | 0.52 | 0 | 0 | 1.84 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 62.80 | 66.40 | 64.60 | % | 0.54 | 0 | 0 | 1.89 | -0.97 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 68.00 | 71.10 | 69.55 | % | 0.56 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 130.00 | 72.70 | 76.00 | 74.35 | % | 0.57 | 0 | 0 | 1.93 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 77.90 | 81.20 | 79.55 | % | 0.59 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST |