Options Chain for SHARPLINK INC COM NEW (SBET) - $8.95 as of 10/8/2026 9:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 6.95 | 6.68 | 6.64 | -0.36 | -5.15% | 3.34 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 3.00 | 5.35 | 5.85 | 5.60 | 5.70 | -0.21 | -3.56% | 1.87 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 3.50 | 4.95 | 5.25 | 5.10 | 5.10 | -0.32 | -5.91% | 1.46 | 26 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 4.00 | 4.50 | 4.80 | 4.65 | 4.65 | -0.19 | -3.93% | 1.16 | 25 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 4.50 | 3.80 | 4.30 | 4.05 | 4.30 | -0.05 | -1.15% | 0.90 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 5.00 | 3.35 | 3.65 | 3.50 | 3.52 | -0.36 | -9.28% | 0.70 | 4 | 11 | 9.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 5.50 | 3.00 | 3.10 | 3.05 | 3.19 | -0.26 | -7.54% | 0.55 | 2 | 4 | 9.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 6.00 | 2.44 | 2.65 | 2.55 | 2.89 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 6.50 | 1.99 | 2.12 | 2.06 | 2.03 | -0.43 | -17.48% | 0.32 | 1 | 3 | 8.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 7.00 | 1.44 | 1.74 | 1.59 | 1.93 | 0.00 | 0.00% | 0.23 | 0 | 11 | 6.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 7.50 | 1.00 | 1.20 | 1.10 | 1.11 | -0.34 | -23.45% | 0.15 | 1 | 14 | 6.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 8.00 | 0.42 | 0.70 | 0.56 | 0.63 | -0.34 | -35.06% | 0.07 | 1 | 31 | 2.07 | 0.96 | 0.27 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 8.50 | 0.09 | 0.18 | 0.14 | 0.15 | -1.12 | -88.19% | 0.02 | 1,012 | 254 | 0.73 | 0.51 | 1.28 | -0.05 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 0.00 | 117 | 782 | 0.83 | 0.08 | 0.48 | -0.01 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 349 | 646 | 1.43 | 0.00 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 1,755 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,519 | 2.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 446 | 4.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 959 | 5.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 2.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:58:50 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 5.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 3.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 3.50 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:58:50 AM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:58:50 AM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 11:58:50 AM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 6.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 104 | 7.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 6.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:58:50 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 83 | 1.17 | -0.04 | 0.27 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 8.50 | 0.06 | 0.18 | 0.12 | 0.17 | +0.14 | +466.67% | 0.01 | 316 | 605 | 0.60 | -0.49 | 1.28 | -0.05 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 9.00 | 0.42 | 0.56 | 0.49 | 0.50 | +0.30 | +150.00% | 0.05 | 352 | 1,450 | 1.05 | -0.92 | 0.48 | -0.01 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 9.50 | 0.91 | 1.07 | 0.99 | 0.99 | +0.38 | +62.30% | 0.10 | 12 | 1,209 | 2.07 | -1.00 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 10.00 | 1.17 | 1.68 | 1.43 | 1.32 | +0.21 | +18.92% | 0.14 | 2 | 37 | 3.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 10.50 | 1.67 | 2.08 | 1.88 | 1.49 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 11:58:50 AM EST |
| 11.00 | 2.22 | 2.64 | 2.43 | 2.33 | +0.24 | +11.49% | 0.22 | 1 | 4 | 4.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 11.50 | 2.43 | 3.15 | 2.79 | 2.78 | +0.20 | +7.76% | 0.24 | 1 | 4 | 4.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 12.00 | 3.25 | 3.60 | 3.43 | 3.28 | +0.34 | +11.57% | 0.29 | 1 | 3 | 4.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |
| 12.50 | 3.40 | 4.40 | 3.90 | 2.96 | 0.00 | 0.00% | 0.31 | 0 | 1 | 7.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 11:58:50 AM EST |
| 13.00 | 4.00 | 4.60 | 4.30 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 11:58:50 AM EST |
| 14.00 | 5.05 | 5.60 | 5.33 | 5.28 | +0.84 | +18.92% | 0.38 | 2 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 11:58:50 AM EST |