Options Chain for SHARONAI HOLDINGS INC COM CL A (SHAZ) - $52.33 as of 8/7/2026 7:08:42 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 | 25.30 | 28.70 | 27.00 | 27.16 | -3.11 | -10.28% | 1.20 | 1 | 1 | 2.28 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 25.00 | 23.00 | 26.10 | 24.55 | % | 0.98 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 30.00 | 18.30 | 21.70 | 20.00 | 17.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.73 | 0.94 | 0.01 | -0.03 | 7/30/2026 | 8/7/2026 4:00:09 PM EST |
| 35.00 | 14.10 | 17.40 | 15.75 | % | 0.45 | 0 | 0 | 1.62 | 0.87 | 0.01 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 40.00 | 10.50 | 13.20 | 11.85 | 10.15 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.96 | 0.78 | 0.02 | -0.06 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 45.00 | 7.90 | 10.00 | 8.95 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.99 | 0.67 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 50.00 | 6.00 | 7.70 | 6.85 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 2,081 | 1.04 | 0.57 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 55.00 | 4.30 | 6.00 | 5.15 | 4.90 | -2.45 | -33.34% | 0.09 | 25 | 491 | 1.06 | 0.47 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 60.00 | 3.50 | 4.50 | 4.00 | 4.00 | -1.39 | -25.79% | 0.07 | 2,114 | 987 | 1.09 | 0.39 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 65.00 | 2.20 | 3.70 | 2.95 | 2.78 | -1.62 | -36.82% | 0.05 | 36 | 1,235 | 1.09 | 0.31 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 70.00 | 1.55 | 2.95 | 2.25 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2,801 | 1.11 | 0.26 | 0.02 | -0.07 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 75.00 | 1.25 | 2.40 | 1.83 | 1.75 | -3.25 | -65.00% | 0.02 | 8 | 1,277 | 1.14 | 0.21 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 80.00 | 0.80 | 2.00 | 1.40 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1,197 | 1.15 | 0.17 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:09 PM EST |
| 85.00 | 0.35 | 2.20 | 1.28 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.17 | 0.14 | 0.01 | -0.05 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 90.00 | 0.25 | 2.90 | 1.58 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.29 | 0.11 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 95.00 | 0.05 | 2.70 | 1.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.23 | 0.09 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.07 | 0.01 | -0.03 | 7/28/2026 | 8/7/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 8/7/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.04 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 8/7/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.03 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.02 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.02 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:09 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 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2,013 | 1.40 | -0.06 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:09 PM EST |
| 35.00 | 1.25 | 2.40 | 1.83 | 1.60 | +0.33 | +25.99% | 0.05 | 7 | 453 | 1.19 | -0.13 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 40.00 | 2.10 | 4.10 | 3.10 | 3.08 | +0.39 | +14.50% | 0.08 | 3 | 124 | 1.14 | -0.22 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 45.00 | 4.10 | 6.30 | 5.20 | 5.00 | +0.37 | +8.00% | 0.12 | 6 | 1,667 | 1.15 | -0.33 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 50.00 | 6.80 | 9.30 | 8.05 | 8.00 | +0.70 | +9.59% | 0.16 | 11 | 210 | 1.19 | -0.43 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 55.00 | 10.00 | 12.20 | 11.10 | 11.70 | +1.70 | +17.00% | 0.20 | 4 | 20 | 1.18 | -0.53 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 60.00 | 13.70 | 16.10 | 14.90 | 15.50 | +3.95 | +34.20% | 0.25 | 6 | 84 | 1.23 | -0.61 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:09 PM EST |
| 65.00 | 17.80 | 20.20 | 19.00 | 21.10 | 0.00 | 0.00% | 0.29 | 0 | 104 | 1.27 | -0.69 | 0.02 | -0.08 | 7/30/2026 | 8/7/2026 4:00:09 PM EST |
| 70.00 | 22.10 | 24.70 | 23.40 | 25.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.32 | -0.74 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 4:00:09 PM EST |
| 75.00 | 25.70 | 29.20 | 27.45 | 28.28 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.57 | -0.79 | 0.01 | -0.06 | 7/31/2026 | 8/7/2026 4:00:09 PM EST |
| 80.00 | 30.40 | 33.70 | 32.05 | 18.79 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.62 | -0.83 | 0.01 | -0.06 | 7/10/2026 | 8/7/2026 4:00:09 PM EST |
| 85.00 | 35.20 | 38.40 | 36.80 | 38.90 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.65 | -0.86 | 0.01 | -0.05 | 7/30/2026 | 8/7/2026 4:00:09 PM EST |
| 90.00 | 40.20 | 43.00 | 41.60 | 31.30 | 0.00 | 0.00% | 0.46 | 0 | 400 | 1.69 | -0.89 | 0.01 | -0.04 | 7/13/2026 | 8/7/2026 4:00:09 PM EST |
| 95.00 | 44.70 | 47.90 | 46.30 | % | 0.49 | 0 | 0 | 1.67 | -0.91 | 0.01 | -0.04 | 8/7/2026 4:00:09 PM EST | |||
| 100.00 | 49.50 | 52.80 | 51.15 | 32.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.74 | -0.93 | 0.01 | -0.03 | 7/10/2026 | 8/7/2026 4:00:09 PM EST |
| 105.00 | 54.50 | 57.60 | 56.05 | % | 0.53 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 110.00 | 59.40 | 62.50 | 60.95 | % | 0.55 | 0 | 0 | 1.93 | -0.96 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 115.00 | 64.30 | 67.50 | 65.90 | % | 0.57 | 0 | 0 | 2.00 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:09 PM EST | |||
| 120.00 | 69.20 | 72.40 | 70.80 | % | 0.59 | 0 | 0 | 2.04 | -0.97 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 125.00 | 74.10 | 77.40 | 75.75 | % | 0.61 | 0 | 0 | 2.10 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 130.00 | 79.40 | 81.80 | 80.60 | % | 0.62 | 0 | 0 | 2.16 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:09 PM EST | |||
| 135.00 | 84.10 | 87.30 | 85.70 | 63.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.19 | -0.98 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 4:00:09 PM EST |