Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $48.10 as of 10/6/2026 8:09:09 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 | 23.10 | 27.40 | 25.25 | % | 1.12 | 0 | 0 | 2.19 | 0.99 | 0.00 | 0.00 | 10/5/2026 3:59:41 PM EST | |||
| 25.00 | 21.10 | 25.00 | 23.05 | % | 0.92 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 30.00 | 16.70 | 20.50 | 18.60 | % | 0.62 | 0 | 0 | 1.71 | 0.92 | 0.01 | -0.03 | 10/5/2026 3:59:41 PM EST | |||
| 35.00 | 13.10 | 16.00 | 14.55 | 37.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | 0.84 | 0.01 | -0.04 | 6/12/2026 | 10/5/2026 3:59:41 PM EST |
| 40.00 | 10.10 | 12.30 | 11.20 | 20.06 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.07 | 0.74 | 0.02 | -0.06 | 9/18/2026 | 10/5/2026 3:59:41 PM EST |
| 45.00 | 7.60 | 9.30 | 8.45 | 8.54 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.08 | 0.63 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 50.00 | 5.70 | 6.80 | 6.25 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 92 | 1.06 | 0.53 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 55.00 | 4.10 | 5.80 | 4.95 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.12 | 0.43 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 60.00 | 2.95 | 3.90 | 3.43 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 252 | 1.07 | 0.35 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 65.00 | 2.35 | 3.00 | 2.68 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 2,658 | 1.11 | 0.28 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 70.00 | 1.55 | 2.50 | 2.03 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 1,940 | 1.08 | 0.22 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 75.00 | 1.00 | 2.05 | 1.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.12 | 0.17 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 80.00 | 0.70 | 1.85 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1,329 | 1.15 | 0.14 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 85.00 | 0.40 | 1.60 | 1.00 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.15 | 0.11 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 3:59:41 PM EST |
| 90.00 | 0.50 | 1.15 | 0.83 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 5,488 | 1.19 | 0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 95.00 | 0.05 | 1.15 | 0.60 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.09 | 0.07 | 0.01 | -0.03 | 9/30/2026 | 10/5/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,138 | 1.42 | 0.05 | 0.01 | -0.02 | 10/2/2026 | 10/5/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.43 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 1.45 | 0.03 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.49 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 3:59:41 PM EST |
| 120.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.27 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.57 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 10/5/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 10/5/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 10/5/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.67 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:41 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 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | -0.01 | 0.00 | 0.00 | 7/31/2026 | 10/5/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.53 | -0.03 | 0.00 | -0.01 | 9/29/2026 | 10/5/2026 3:59:41 PM EST |
| 30.00 | 0.40 | 1.15 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.06 | -0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 35.00 | 1.40 | 2.20 | 1.80 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 452 | 1.07 | -0.16 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 40.00 | 2.80 | 3.90 | 3.35 | 3.19 | 0.00 | 0.00% | 0.08 | 0 | 316 | 1.06 | -0.26 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 45.00 | 4.90 | 6.20 | 5.55 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 427 | 1.05 | -0.37 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 50.00 | 7.70 | 9.80 | 8.75 | 8.85 | 0.00 | 0.00% | 0.17 | 0 | 407 | 1.11 | -0.47 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 55.00 | 11.00 | 13.10 | 12.05 | 12.39 | 0.00 | 0.00% | 0.22 | 0 | 696 | 1.10 | -0.57 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 3:59:41 PM EST |
| 60.00 | 14.80 | 16.90 | 15.85 | 14.15 | 0.00 | 0.00% | 0.26 | 0 | 942 | 1.11 | -0.65 | 0.02 | -0.07 | 10/2/2026 | 10/5/2026 3:59:41 PM EST |
| 65.00 | 18.80 | 21.00 | 19.90 | 16.80 | 0.00 | 0.00% | 0.31 | 0 | 90 | 1.11 | -0.72 | 0.02 | -0.07 | 9/28/2026 | 10/5/2026 3:59:41 PM EST |
| 70.00 | 23.00 | 24.90 | 23.95 | 15.70 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.06 | -0.78 | 0.02 | -0.06 | 9/22/2026 | 10/5/2026 3:59:41 PM EST |
| 75.00 | 27.60 | 29.90 | 28.75 | 19.61 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.10 | -0.83 | 0.01 | -0.05 | 9/23/2026 | 10/5/2026 3:59:41 PM EST |
| 80.00 | 32.20 | 34.70 | 33.45 | 23.30 | 0.00 | 0.00% | 0.42 | 0 | 75 | 1.45 | -0.86 | 0.01 | -0.04 | 9/22/2026 | 10/5/2026 3:59:41 PM EST |
| 85.00 | 36.00 | 39.60 | 37.80 | 30.13 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.52 | -0.89 | 0.01 | -0.04 | 9/23/2026 | 10/5/2026 3:59:41 PM EST |
| 90.00 | 40.80 | 44.80 | 42.80 | 31.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.66 | -0.92 | 0.01 | -0.03 | 8/19/2026 | 10/5/2026 3:59:41 PM EST |
| 95.00 | 46.50 | 49.50 | 48.00 | 47.60 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.68 | -0.93 | 0.01 | -0.03 | 8/6/2026 | 10/5/2026 3:59:41 PM EST |
| 100.00 | 51.30 | 54.00 | 52.65 | 49.18 | 0.00 | 0.00% | 0.53 | 0 | 33 | 1.64 | -0.95 | 0.01 | -0.02 | 8/6/2026 | 10/5/2026 3:59:41 PM EST |
| 105.00 | 55.50 | 59.40 | 57.45 | % | 0.55 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.02 | 10/5/2026 3:59:41 PM EST | |||
| 110.00 | 60.40 | 63.90 | 62.15 | % | 0.56 | 0 | 0 | 1.76 | -0.97 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 115.00 | 66.30 | 69.20 | 67.75 | % | 0.59 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 120.00 | 70.90 | 74.20 | 72.55 | % | 0.60 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 125.00 | 75.30 | 79.30 | 77.30 | 50.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.04 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 10/5/2026 3:59:41 PM EST |
| 130.00 | 80.30 | 84.20 | 82.25 | % | 0.63 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 135.00 | 85.30 | 89.10 | 87.20 | % | 0.65 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:41 PM EST | |||
| 140.00 | 90.30 | 94.10 | 92.20 | % | 0.66 | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 10/5/2026 3:59:41 PM EST | |||
| 145.00 | 95.30 | 98.70 | 97.00 | 72.60 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.09 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 3:59:41 PM EST |