Options Chain for SHARPLINK INC COM NEW (SBET) - $7.91 as of 8/23/2026 10:18:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.25 | 7.50 | 6.88 | 4.24 | 0.00 | 0.00% | 6.88 | 0 | 2 | 6.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:00 PM EST |
| 2.00 | 5.30 | 6.50 | 5.90 | 4.29 | 0.00 | 0.00% | 2.95 | 0 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 3.00 | 4.35 | 5.65 | 5.00 | 3.41 | 0.00 | 0.00% | 1.67 | 0 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 4.00 | 3.35 | 4.20 | 3.78 | 3.57 | 0.00 | 0.00% | 0.94 | 0 | 191 | 1.76 | 0.98 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 2.75 | 3.25 | 3.00 | 2.96 | +0.21 | +7.64% | 0.60 | 223 | 326 | 1.37 | 0.93 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 2.05 | 2.27 | 2.16 | 2.17 | +0.25 | +13.03% | 0.36 | 86 | 880 | 0.82 | 0.83 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 1.34 | 1.66 | 1.50 | 1.44 | +0.20 | +16.13% | 0.21 | 483 | 4,869 | 0.84 | 0.70 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.85 | 1.06 | 0.96 | 0.97 | +0.15 | +18.30% | 0.12 | 330 | 3,755 | 0.80 | 0.56 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 0.60 | 0.78 | 0.69 | 0.66 | +0.16 | +32.00% | 0.08 | 1,024 | 1,383 | 0.87 | 0.43 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 0.36 | 0.50 | 0.43 | 0.44 | +0.10 | +29.42% | 0.04 | 394 | 5,471 | 0.86 | 0.34 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.08 | +33.34% | 0.03 | 123 | 2,661 | 0.88 | 0.27 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 12.00 | 0.11 | 0.37 | 0.24 | 0.25 | +0.05 | +25.00% | 0.02 | 104 | 1,023 | 0.93 | 0.22 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 13.00 | 0.07 | 0.40 | 0.24 | 0.22 | +0.06 | +37.50% | 0.02 | 33 | 1,619 | 1.02 | 0.18 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.11 | +183.34% | 0.01 | 3 | 1,654 | 1.00 | 0.16 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 15.00 | 0.06 | 0.20 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 134 | 3,235 | 1.06 | 0.13 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 16.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 782 | 8,149 | 1.09 | 0.11 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 30 | 4.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 126 | 2.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/21/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 4.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.04 | -80.00% | 0.03 | 5 | 964 | 1.17 | -0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 0.05 | 0.21 | 0.13 | 0.08 | -0.03 | -27.28% | 0.03 | 4 | 3,976 | 0.95 | -0.07 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 0.15 | 0.24 | 0.20 | 0.23 | -0.05 | -17.86% | 0.03 | 18 | 2,291 | 0.77 | -0.17 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 0.47 | 0.64 | 0.56 | 0.51 | -0.13 | -20.32% | 0.08 | 57 | 989 | 0.82 | -0.30 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.93 | 1.25 | 1.09 | 1.06 | -0.13 | -10.93% | 0.14 | 176 | 1,154 | 0.86 | -0.44 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 1.58 | 1.94 | 1.76 | 1.66 | -0.52 | -23.86% | 0.20 | 13 | 70 | 0.88 | -0.57 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 2.45 | 2.78 | 2.62 | 2.35 | -1.40 | -37.34% | 0.26 | 1 | 325 | 0.97 | -0.66 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 3.20 | 3.65 | 3.43 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 108 | 0.93 | -0.73 | 0.10 | -0.01 | 7/21/2026 | 8/21/2026 4:00:00 PM EST |
| 12.00 | 4.05 | 4.50 | 4.28 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 59 | 1.16 | -0.78 | 0.09 | -0.01 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 13.00 | 4.95 | 5.40 | 5.18 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 61 | 1.17 | -0.82 | 0.08 | -0.01 | 7/1/2026 | 8/21/2026 4:00:00 PM EST |
| 14.00 | 5.80 | 6.65 | 6.23 | 7.87 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.55 | -0.84 | 0.07 | -0.01 | 7/27/2026 | 8/21/2026 4:00:00 PM EST |
| 15.00 | 6.85 | 7.60 | 7.23 | 7.00 | -1.81 | -20.55% | 0.48 | 4 | 23 | 1.60 | -0.87 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 16.00 | 7.75 | 8.65 | 8.20 | 9.68 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.75 | -0.89 | 0.05 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |