SHAZ · SharonAI Holdings Inc. · Options Chain

Track SHAZ — free

$59.41 +2.84 (+5.02%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$2.13B

35.80M

Options Chain

Underlying $59.41 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 48 contracts · mixed daily-bar sessions · Jul 10, 2026–Sep 11, 2026; 8 unknown

Put / call OI

0.42

Call-heavy positioning

Open interest

35,373

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$55.00

$4.41 below spot

ATM implied vol

118.2%

market's expected move

Open interest by strike

Calls Puts

22.5

100

105

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Jan 15 124d Feb 19 159d Mar 19 187d Jun 17 277d Sep 17 369d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$34.90	$38.50	$27.16		$0.45	$0.00	$0.05	—	—	1	1
Call · $22.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:58:05.226 UTC Last $27.16 Breakeven $49.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 13:31:04.626 UTC Last $0.45 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$33.00	$36.30	—		$1.06	$0.00	$1.15	—	—	1	1
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:05.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:51.339 UTC Last $1.06 Breakeven $23.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$27.40	$31.30	$17.00		$0.48	$0.00	$0.55	—	—	5	2k
Call · $30 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:58:05.120 UTC Last $17.00 Breakeven $47.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:36.050 UTC Last $0.48 Breakeven $29.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 10, 2026 Model this put
4	3	—	—	$22.40	$26.10	$24.00		$0.05	$0.00	$0.15	—	—	15	502
Call · $35 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:02.309 UTC Last $24.00 Breakeven $59.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $35 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.338 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 502 OI effective date Sep 10, 2026 Model this put
5	1	—	—	$17.40	$19.90	$14.90		$0.05	$0.00	$0.60	—	—	1	268
Call · $40 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-11 19:59:47.466 UTC Last $14.90 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $40 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:16.155 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 10, 2026 Model this put
5	2	—	—	$12.60	$16.10	$13.64		$0.15	$0.05	$0.65	—	—	8	2.7k
Call · $45 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:13.089 UTC Last $13.64 Breakeven $58.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $45 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:37.464 UTC Last $0.15 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 10, 2026 Model this put
1.9k	4	—	—	$7.90	$10.40	$9.80		$0.60	$0.25	$0.90	-0.118	133.8%	28	411
Call · $50 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:54.996 UTC Last $9.80 Breakeven $59.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:22.722 UTC Last $0.60 Breakeven $49.40 Implied vol 133.8% Delta -0.118 ≈12% ITM Gamma 0.021 Theta -0.183 Vega 0.014 Open interest 411 OI effective date Sep 10, 2026 Model this put
1.2k	5	91.5%	0.783	$4.20	$6.40	$6.20		$2.60	$1.00	$2.60	-0.283	135.1%	5	2.1k
Call · $55 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.267 UTC Last $6.20 Breakeven $61.20 Implied vol 91.5% Delta 0.783 ≈78% ITM Gamma 0.046 Theta -0.191 Vega 0.02 Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $55 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:38.724 UTC Last $2.60 Breakeven $52.40 Implied vol 135.1% Delta -0.283 ≈28% ITM Gamma 0.036 Theta -0.316 Vega 0.024 Open interest 2.1k OI effective date Sep 10, 2026 Model this put
Underlying $59.41
7.2k	42	105.2%	0.496	$1.95	$3.40	$2.75		$4.25	$2.85	$5.00	-0.492	131.2%	22	1.3k
Call · $60 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.267 UTC Last $2.75 Breakeven $62.75 Implied vol 105.2% Delta 0.496 ≈50% ITM Gamma 0.055 Theta -0.295 Vega 0.028 Open interest 7.2k OI effective date Sep 10, 2026 Model this call Put · $60 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:20.417 UTC Last $4.25 Breakeven $55.75 Implied vol 131.2% Delta -0.492 ≈49% ITM Gamma 0.044 Theta -0.361 Vega 0.028 Open interest 1.3k OI effective date Sep 10, 2026 Model this put
2.2k	41	113.9%	0.274	$0.55	$1.95	$1.10		$7.60	$6.30	$8.20	-0.688	133.7%	11	633
Call · $65 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.419 UTC Last $1.10 Breakeven $66.10 Implied vol 113.9% Delta 0.274 ≈27% ITM Gamma 0.042 Theta -0.266 Vega 0.023 Open interest 2.2k OI effective date Sep 10, 2026 Model this call Put · $65 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.059 UTC Last $7.60 Breakeven $57.40 Implied vol 133.7% Delta -0.688 ≈69% ITM Gamma 0.038 Theta -0.324 Vega 0.025 Open interest 633 OI effective date Sep 10, 2026 Model this put
2.4k	214	124.8%	0.149	$0.25	$1.00	$0.65		$11.62	$10.50	$12.70	-0.8	150%	1	47
Call · $70 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:50.269 UTC Last $0.65 Breakeven $70.65 Implied vol 124.8% Delta 0.149 ≈15% ITM Gamma 0.027 Theta -0.202 Vega 0.016 Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $70 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:38.009 UTC Last $11.62 Breakeven $58.38 Implied vol 150% Delta -0.8 ≈80% ITM Gamma 0.027 Theta -0.286 Vega 0.02 Open interest 47 OI effective date Sep 10, 2026 Model this put
1.4k	21	—	—	$0.25	$0.65	$0.35		$23.70	$15.10	$18.10	—	—	11	15
Call · $75 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:17.815 UTC Last $0.35 Breakeven $75.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 10, 2026 Model this call Put · $75 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:56.420 UTC Last $23.70 Breakeven $51.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this put
2.4k	2	—	—	$0.10	$0.55	$0.20		$28.13	$19.90	$22.80	—	—	1	9
Call · $80 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:56.243 UTC Last $0.20 Breakeven $80.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 10, 2026 Model this call Put · $80 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:03.237 UTC Last $28.13 Breakeven $51.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this put
160	103	—	—	$0.00	$0.50	$0.25		$30.57	$24.70	$27.70	—	—	1	4
Call · $85 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:04.231 UTC Last $0.25 Breakeven $85.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 10, 2026 Model this call Put · $85 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:03.238 UTC Last $30.57 Breakeven $54.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
688	2	—	—	$0.00	$0.75	$0.15		$34.60	$30.00	$32.70	—	—	70	400
Call · $90 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:25.763 UTC Last $0.15 Breakeven $90.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 688 OI effective date Sep 10, 2026 Model this call Put · $90 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:57.049 UTC Last $34.60 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 10, 2026 Model this put
495	3	—	—	$0.00	$0.20	$0.52		—	$34.00	$37.70	—	—	—	—
Call · $95 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:57:59.046 UTC Last $0.52 Breakeven $95.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 495 OI effective date Sep 10, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4.8k	1	—	—	$0.00	$0.30	$0.03		$32.85	$40.20	$42.70	—	—	1	—
Call · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:43.419 UTC Last $0.03 Breakeven $100.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.8k OI effective date Sep 10, 2026 Model this call Put · $100 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:57.826 UTC Last $32.85 Breakeven $67.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.95	$0.41		—	$44.10	$47.60	—	—	—	—
Call · $105 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:11.601 UTC Last $0.41 Breakeven $105.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:04.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	5	—	—	$0.00	$0.10	$0.10		—	$49.60	$52.60	—	—	—	—
Call · $110 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 16:46:40.286 UTC Last $0.10 Breakeven $110.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:04.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$0.95	$2.04		—	$54.30	$57.60	—	—	—	—
Call · $115 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:50.809 UTC Last $2.04 Breakeven $117.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:04.141 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.90	$0.10		—	$58.80	$62.60	—	—	—	—
Call · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:50.809 UTC Last $0.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:04.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.95	$1.41		—	$64.60	$67.00	—	—	—	—
Call · $125 Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:50.809 UTC Last $1.41 Breakeven $126.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.95	$0.10		—	$68.90	$72.60	—	—	—	—
Call · $130 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:50.809 UTC Last $0.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:04.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.05	$0.17		$63.60	$73.80	$77.10	—	—	1	—
Call · $135 Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 13:30:33.360 UTC Last $0.17 Breakeven $135.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-11 19:59:02.984 UTC Last $63.60 Breakeven $71.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 10, 2026–Sep 11, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 2068385 CUSIP 778920306 13F (30d) 57 filings 57 filers Visit website