Options Chain for SHARPLINK INC COM NEW (SBET) - $8.15 as of 8/24/2026 9:31:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.65 | 7.80 | 7.23 | 4.24 | 0.00 | 0.00% | 7.23 | 0 | 2 | 6.48 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 2:58:52 PM EST |
| 2.00 | 5.60 | 6.95 | 6.28 | 4.29 | 0.00 | 0.00% | 3.14 | 0 | 5 | 4.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:58:52 PM EST |
| 3.00 | 4.70 | 6.00 | 5.35 | 3.41 | 0.00 | 0.00% | 1.78 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:58:52 PM EST |
| 4.00 | 3.95 | 4.75 | 4.35 | 3.57 | 0.00 | 0.00% | 1.09 | 0 | 191 | 2.26 | 0.98 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 5.00 | 3.05 | 3.75 | 3.40 | 3.53 | +0.57 | +19.26% | 0.68 | 1 | 230 | 1.71 | 0.94 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 6.00 | 2.45 | 2.52 | 2.49 | 2.48 | +0.31 | +14.29% | 0.42 | 15 | 913 | 0.80 | 0.86 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 7.00 | 1.65 | 1.78 | 1.72 | 1.76 | +0.32 | +22.23% | 0.25 | 14 | 5,189 | 0.83 | 0.75 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 8.00 | 1.17 | 1.25 | 1.21 | 1.17 | +0.20 | +20.62% | 0.15 | 217 | 3,874 | 0.87 | 0.60 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 9.00 | 0.84 | 0.87 | 0.86 | 0.87 | +0.21 | +31.82% | 0.10 | 182 | 2,160 | 0.90 | 0.47 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 10.00 | 0.55 | 0.62 | 0.59 | 0.58 | +0.14 | +31.82% | 0.06 | 245 | 5,323 | 0.92 | 0.35 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 11.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.11 | +34.38% | 0.04 | 54 | 2,707 | 0.96 | 0.27 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 12.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.05 | +20.00% | 0.03 | 586 | 1,084 | 0.98 | 0.21 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 13.00 | 0.13 | 0.27 | 0.20 | 0.24 | +0.02 | +9.10% | 0.02 | 25 | 1,628 | 0.96 | 0.17 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 14.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.05 | +29.42% | 0.01 | 150 | 1,654 | 1.06 | 0.13 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 15.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.03 | +23.08% | 0.01 | 426 | 3,349 | 1.10 | 0.11 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 16.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 468 | 8,668 | 1.13 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 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 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 30 | 5.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 2:58:52 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 126 | 3.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 2:58:52 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 2:58:52 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 964 | 1.04 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 2:58:52 PM EST |
| 5.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.03 | -37.50% | 0.02 | 135 | 3,977 | 0.95 | -0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 6.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.03 | -13.05% | 0.03 | 40 | 2,277 | 0.87 | -0.14 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 7.00 | 0.46 | 0.51 | 0.49 | 0.48 | -0.03 | -5.89% | 0.07 | 283 | 988 | 0.87 | -0.25 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 8.00 | 0.91 | 0.96 | 0.94 | 0.94 | -0.12 | -11.33% | 0.12 | 8,542 | 1,256 | 0.89 | -0.40 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 9.00 | 1.53 | 1.60 | 1.57 | 1.58 | -0.08 | -4.82% | 0.17 | 26 | 72 | 0.91 | -0.53 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 10.00 | 2.20 | 2.34 | 2.27 | 2.35 | 0.00 | 0.00% | 0.23 | 0 | 326 | 0.89 | -0.65 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 2:58:52 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 3.05 | -1.75 | -36.46% | 0.28 | 1 | 108 | 1.00 | -0.73 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 2:58:52 PM EST |
| 12.00 | 3.85 | 4.20 | 4.03 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 59 | 0.94 | -0.79 | 0.09 | -0.01 | 8/20/2026 | 8/24/2026 2:58:52 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | 8.10 | 0.00 | 0.00% | 0.37 | 0 | 61 | 1.19 | -0.83 | 0.08 | -0.01 | 7/1/2026 | 8/24/2026 2:58:52 PM EST |
| 14.00 | 5.55 | 6.15 | 5.85 | 7.87 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.36 | -0.87 | 0.07 | -0.01 | 7/27/2026 | 8/24/2026 2:58:52 PM EST |
| 15.00 | 6.50 | 7.10 | 6.80 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 23 | 1.41 | -0.89 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 2:58:52 PM EST |
| 16.00 | 7.45 | 8.05 | 7.75 | 9.68 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.44 | -0.91 | 0.05 | -0.01 | 8/10/2026 | 8/24/2026 2:58:52 PM EST |