SHAZ · SharonAI Holdings Inc.

Track SHAZ — free Ask ALVIS about SHAZ

$40.09 -4.89 (-10.87%) At close · Jul 29

Market Cap

$753.16M

16.74M

Options Chain

15-min delayed Underlying $40.09 · at close Jul 29, 2026 Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 50 contracts

Put / call OI

0.50

Call-heavy positioning

Open interest

31,523

contracts outstanding

Volume

10,127

traded today

Max pain

$65.00

$24.91 above spot

ATM implied vol

169.7%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Nov 20 113d Jan 15 169d Feb 19 204d Mar 19 232d Jun 17 322d Sep 17 414d Jan 21 540d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	141.9%	0.935	—		—	-0.071	147.5%	—	0
Call · $25 In the money Last — Breakeven — Implied vol 141.9% Delta 0.935 ≈94% ITM Gamma 0.009 Theta -0.042 Vega 0.014 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol 147.5% Delta -0.071 ≈7% ITM Gamma 0.009 Theta -0.044 Vega 0.014 Open interest 0 Model this put
0	—	157.5%	0.828	—		—	-0.17	154.7%	—	0
Call · $30 In the money Last — Breakeven — Implied vol 157.5% Delta 0.828 ≈83% ITM Gamma 0.017 Theta -0.092 Vega 0.022 Open interest 0 Model this call Put · $30 Last — Breakeven — Implied vol 154.7% Delta -0.17 ≈17% ITM Gamma 0.017 Theta -0.087 Vega 0.022 Open interest 0 Model this put
4	151	163%	0.707	$9.06		$4.14	-0.296	172.5%	110	685
Call · $35 In the money Last $9.06 Breakeven $44.06 Implied vol 163% Delta 0.707 ≈71% ITM Gamma 0.021 Theta -0.128 Vega 0.036 Open interest 4 Model this call Put · $35 Last $4.14 Breakeven $30.86 Implied vol 172.5% Delta -0.296 ≈30% ITM Gamma 0.02 Theta -0.132 Vega 0.036 Open interest 685 Model this put
725	6	169.7%	0.587	$8.46		$6.24	-0.413	169.8%	106	456
Call · $40 In the money Last $8.46 Breakeven $48.46 Implied vol 169.7% Delta 0.587 ≈59% ITM Gamma 0.023 Theta -0.15 Vega 0.039 Open interest 725 Model this call Put · $40 Last $6.24 Breakeven $33.76 Implied vol 169.8% Delta -0.413 ≈41% ITM Gamma 0.023 Theta -0.147 Vega 0.039 Open interest 456 Model this put
Underlying $40.09
255	274	155%	0.46	$5.00		$10.15	-0.516	176%	140	2.3k
Call · $45 Last $5.00 Breakeven $50.00 Implied vol 155% Delta 0.46 ≈46% ITM Gamma 0.026 Theta -0.138 Vega 0.041 Open interest 255 Model this call Put · $45 In the money Last $10.15 Breakeven $34.85 Implied vol 176% Delta -0.516 ≈52% ITM Gamma 0.023 Theta -0.153 Vega 0.041 Open interest 2.3k Model this put
602	1.1k	179.9%	0.397	$3.50		$13.67	-0.63	163.2%	4	2.4k
Call · $50 Last $3.50 Breakeven $53.50 Implied vol 179.9% Delta 0.397 ≈40% ITM Gamma 0.022 Theta -0.155 Vega 0.038 Open interest 602 Model this call Put · $50 In the money Last $13.67 Breakeven $36.33 Implied vol 163.2% Delta -0.63 ≈63% ITM Gamma 0.023 Theta -0.133 Vega 0.038 Open interest 2.4k Model this put
247	264	178.7%	0.312	$3.30		$15.83	-0.716	164.6%	3	744
Call · $55 Last $3.30 Breakeven $58.30 Implied vol 178.7% Delta 0.312 ≈31% ITM Gamma 0.02 Theta -0.142 Vega 0.04 Open interest 247 Model this call Put · $55 In the money Last $15.83 Breakeven $39.17 Implied vol 164.6% Delta -0.716 ≈72% ITM Gamma 0.021 Theta -0.121 Vega 0.03 Open interest 744 Model this put
1.1k	419	191.1%	0.274	$2.30		$19.00	-0.747	181%	12	861
Call · $60 Last $2.30 Breakeven $62.30 Implied vol 191.1% Delta 0.274 ≈27% ITM Gamma 0.017 Theta -0.142 Vega 0.032 Open interest 1.1k Model this call Put · $60 In the money Last $19.00 Breakeven $41.00 Implied vol 181% Delta -0.747 ≈75% ITM Gamma 0.018 Theta -0.124 Vega 0.032 Open interest 861 Model this put
6.8k	5.6k	178.3%	0.191	$1.90		$24.20	-0.795	185.3%	11	962
Call · $65 Last $1.90 Breakeven $66.90 Implied vol 178.3% Delta 0.191 ≈19% ITM Gamma 0.015 Theta -0.109 Vega 0.033 Open interest 6.8k Model this call Put · $65 In the money Last $24.20 Breakeven $40.80 Implied vol 185.3% Delta -0.795 ≈80% ITM Gamma 0.016 Theta -0.113 Vega 0.033 Open interest 962 Model this put
1.2k	1.4k	183.9%	0.163	$1.95		$28.60	-0.835	186.4%	103	825
Call · $70 Last $1.95 Breakeven $71.95 Implied vol 183.9% Delta 0.163 ≈16% ITM Gamma 0.013 Theta -0.101 Vega 0.023 Open interest 1.2k Model this call Put · $70 In the money Last $28.60 Breakeven $41.40 Implied vol 186.4% Delta -0.835 ≈83% ITM Gamma 0.014 Theta -0.098 Vega 0.023 Open interest 825 Model this put
586	5	182%	0.124	$1.70		$33.40	-0.859	192%	5	35
Call · $75 Last $1.70 Breakeven $76.70 Implied vol 182% Delta 0.124 ≈12% ITM Gamma 0.011 Theta -0.083 Vega 0.024 Open interest 586 Model this call Put · $75 In the money Last $33.40 Breakeven $41.60 Implied vol 192% Delta -0.859 ≈86% ITM Gamma 0.012 Theta -0.09 Vega 0.023 Open interest 35 Model this put
1.2k	64	197.6%	0.123	$0.89		$38.00	-0.886	195%	19	632
Call · $80 Last $0.89 Breakeven $80.89 Implied vol 197.6% Delta 0.123 ≈12% ITM Gamma 0.01 Theta -0.089 Vega 0.024 Open interest 1.2k Model this call Put · $80 In the money Last $38.00 Breakeven $42.00 Implied vol 195% Delta -0.886 ≈89% ITM Gamma 0.01 Theta -0.079 Vega 0.024 Open interest 632 Model this put
4k	4	197.9%	0.099	$0.69		$39.60	-0.903	198.8%	14	42
Call · $85 Last $0.69 Breakeven $85.69 Implied vol 197.9% Delta 0.099 ≈10% ITM Gamma 0.009 Theta -0.077 Vega 0.015 Open interest 4k Model this call Put · $85 In the money Last $39.60 Breakeven $45.40 Implied vol 198.8% Delta -0.903 ≈90% ITM Gamma 0.009 Theta -0.071 Vega 0.014 Open interest 42 Model this put
430	4	200.9%	0.086	$0.85		$28.12	-0.911	205.4%	70	501
Call · $90 Last $0.85 Breakeven $90.85 Implied vol 200.9% Delta 0.086 ≈9% ITM Gamma 0.008 Theta -0.07 Vega 0.015 Open interest 430 Model this call Put · $90 In the money Last $28.12 Breakeven $61.88 Implied vol 205.4% Delta -0.911 ≈91% ITM Gamma 0.008 Theta -0.068 Vega 0.015 Open interest 501 Model this put
672	12	194%	0.059	$1.05		—	-0.956	185.9%	—	0
Call · $95 Last $1.05 Breakeven $96.05 Implied vol 194% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.051 Vega 0.015 Open interest 672 Model this call Put · $95 In the money Last — Breakeven — Implied vol 185.9% Delta -0.956 ≈96% ITM Gamma 0.006 Theta -0.034 Vega 0.007 Open interest 0 Model this put
2.3k	39	208.1%	0.065	$0.53		—	-0.951	200.6%	—	0
Call · $100 Last $0.53 Breakeven $100.53 Implied vol 208.1% Delta 0.065 ≈6% ITM Gamma 0.006 Theta -0.058 Vega 0.016 Open interest 2.3k Model this call Put · $100 In the money Last — Breakeven — Implied vol 200.6% Delta -0.951 ≈95% ITM Gamma 0.006 Theta -0.04 Vega 0.013 Open interest 0 Model this put
87	21	218.4%	0.065	$0.30		—	-0.958	201.9%	—	0
Call · $105 Last $0.30 Breakeven $105.30 Implied vol 218.4% Delta 0.065 ≈7% ITM Gamma 0.006 Theta -0.061 Vega 0.016 Open interest 87 Model this call Put · $105 In the money Last — Breakeven — Implied vol 201.9% Delta -0.958 ≈96% ITM Gamma 0.005 Theta -0.035 Vega 0.007 Open interest 0 Model this put
206	1	252.8%	0.099	$0.20		$45.00	-0.943	225.1%	4	1
Call · $110 Last $0.20 Breakeven $110.20 Implied vol 252.8% Delta 0.099 ≈10% ITM Gamma 0.007 Theta -0.097 Vega 0.016 Open interest 206 Model this call Put · $110 In the money Last $45.00 Breakeven $65.00 Implied vol 225.1% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.052 Vega 0.015 Open interest 1 Model this put
45	30	220.6%	0.048	$0.20		$38.80	-0.966	209.9%	9	9
Call · $115 Last $0.20 Breakeven $115.20 Implied vol 220.6% Delta 0.048 ≈5% ITM Gamma 0.005 Theta -0.049 Vega 0.008 Open interest 45 Model this call Put · $115 In the money Last $38.80 Breakeven $76.20 Implied vol 209.9% Delta -0.966 ≈97% ITM Gamma 0.004 Theta -0.03 Vega 0.008 Open interest 9 Model this put
146	1	209.4%	0.032	$0.38		$43.00	-0.955	229.5%	37	37
Call · $120 Last $0.38 Breakeven $120.38 Implied vol 209.4% Delta 0.032 ≈3% ITM Gamma 0.003 Theta -0.033 Vega 0.009 Open interest 146 Model this call Put · $120 In the money Last $43.00 Breakeven $77.00 Implied vol 229.5% Delta -0.955 ≈96% ITM Gamma 0.005 Theta -0.043 Vega 0.008 Open interest 37 Model this put
143	2	259.8%	0.074	$1.04		$46.30	-0.956	236%	37	37
Call · $125 Last $1.04 Breakeven $126.04 Implied vol 259.8% Delta 0.074 ≈7% ITM Gamma 0.005 Theta -0.08 Vega 0.017 Open interest 143 Model this call Put · $125 In the money Last $46.30 Breakeven $78.70 Implied vol 236% Delta -0.956 ≈96% ITM Gamma 0.004 Theta -0.043 Vega 0.008 Open interest 37 Model this put
2	2	250.1%	0.055	$7.20		—	-0.982	216.1%	—	0
Call · $130 Last $7.20 Breakeven $137.20 Implied vol 250.1% Delta 0.055 ≈5% ITM Gamma 0.004 Theta -0.061 Vega 0.009 Open interest 2 Model this call Put · $130 In the money Last — Breakeven — Implied vol 216.1% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.018 Vega 0.007 Open interest 0 Model this put
0	—	249.9%	0.049	—		—	-0.982	222.3%	—	0
Call · $135 Last — Breakeven — Implied vol 249.9% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.056 Vega 0.009 Open interest 0 Model this call Put · $135 In the money Last — Breakeven — Implied vol 222.3% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.018 Vega 0.007 Open interest 0 Model this put
5	1	255.3%	0.049	$2.60		—	-0.975	235.4%	—	0
Call · $140 Last $2.60 Breakeven $142.60 Implied vol 255.3% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.057 Vega 0.009 Open interest 5 Model this call Put · $140 In the money Last — Breakeven — Implied vol 235.4% Delta -0.975 ≈97% ITM Gamma 0.003 Theta -0.026 Vega 0.008 Open interest 0 Model this put
90	3	239%	0.029	$0.10		$70.60	-0.982	233.4%	1	1
Call · $145 Last $0.10 Breakeven $145.10 Implied vol 239% Delta 0.029 ≈3% ITM Gamma 0.003 Theta -0.035 Vega 0.009 Open interest 90 Model this call Put · $145 In the money Last $70.60 Breakeven $74.40 Implied vol 233.4% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.019 Vega 0.003 Open interest 1 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 8 filings 8 filers Visit website