Options Chain for SHARPLINK INC COM NEW (SBET) - $7.58 as of 8/21/2026 6:40:11 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 | 7.45 | 6.85 | % | 6.85 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 1.50 | 5.80 | 6.95 | 6.38 | % | 4.25 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.00 | 5.25 | 6.45 | 5.85 | % | 2.92 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.50 | 4.75 | 5.95 | 5.35 | % | 2.14 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.50 | 3.90 | 5.00 | 4.45 | % | 1.27 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.00 | 3.30 | 4.50 | 3.90 | % | 0.97 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.50 | 2.87 | 4.00 | 3.44 | % | 0.76 | 0 | 0 | 2.34 | 0.99 | 0.02 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 5.00 | 2.45 | 3.35 | 2.90 | % | 0.58 | 0 | 0 | 1.79 | 0.97 | 0.04 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 5.50 | 2.21 | 2.86 | 2.54 | % | 0.46 | 0 | 0 | 1.55 | 0.92 | 0.07 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 6.00 | 1.82 | 2.41 | 2.12 | 2.15 | % | 0.35 | 2 | 0 | 1.37 | 0.87 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 6.50 | 1.33 | 1.95 | 1.64 | 1.68 | +0.67 | +66.34% | 0.25 | 1 | 29 | 1.19 | 0.80 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 1.07 | 1.54 | 1.31 | 1.29 | +0.22 | +20.57% | 0.19 | 1 | 18 | 0.77 | 0.72 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.50 | 0.82 | 1.14 | 0.98 | 1.06 | +0.25 | +30.87% | 0.13 | 1 | 81 | 0.74 | 0.63 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.65 | 1.07 | 0.86 | 0.92 | +0.23 | +33.34% | 0.11 | 32 | 41 | 0.85 | 0.53 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.50 | 0.41 | 0.84 | 0.63 | 0.70 | +0.17 | +32.08% | 0.07 | 19 | 31 | 0.81 | 0.45 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 0.27 | 0.69 | 0.48 | 0.49 | +0.06 | +13.96% | 0.05 | 5 | 1 | 0.81 | 0.38 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.50 | 0.17 | 0.65 | 0.41 | % | 0.04 | 0 | 0 | 0.85 | 0.32 | 0.15 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 10.00 | 0.23 | 0.38 | 0.31 | 0.38 | +0.22 | +137.50% | 0.03 | 11 | 691 | 0.86 | 0.27 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.50 | 0.10 | 0.51 | 0.31 | 0.30 | % | 0.03 | 4 | 0 | 0.93 | 0.23 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST | |
| 11.00 | 0.10 | 0.44 | 0.27 | 0.25 | % | 0.02 | 31 | 0 | 0.97 | 0.20 | 0.11 | -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 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.31 | 0.16 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.77 | -0.01 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.50 | -0.03 | 0.04 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 5.50 | 0.01 | 0.26 | 0.14 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.86 | -0.08 | 0.07 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.36 | 0.19 | 0.14 | -0.33 | -70.22% | 0.03 | 4 | 2 | 0.77 | -0.13 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.50 | 0.08 | 0.50 | 0.29 | % | 0.04 | 0 | 0 | 0.80 | -0.20 | 0.13 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.34 | 0.53 | 0.44 | 0.38 | -0.34 | -47.23% | 0.06 | 10 | 1 | 0.80 | -0.28 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.50 | 0.44 | 0.87 | 0.66 | 1.03 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.81 | -0.37 | 0.18 | -0.01 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.82 | 1.13 | 0.98 | % | 0.12 | 0 | 0 | 0.86 | -0.47 | 0.18 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 8.50 | 1.12 | 1.50 | 1.31 | % | 0.15 | 0 | 0 | 0.89 | -0.55 | 0.18 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 9.00 | 1.33 | 1.86 | 1.60 | % | 0.18 | 0 | 0 | 0.82 | -0.62 | 0.16 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 9.50 | 1.73 | 2.19 | 1.96 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.15 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 10.00 | 2.17 | 2.68 | 2.43 | % | 0.24 | 0 | 0 | 0.84 | -0.73 | 0.13 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 10.50 | 2.63 | 3.25 | 2.94 | % | 0.28 | 0 | 0 | 0.89 | -0.77 | 0.12 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 11.00 | 2.99 | 3.70 | 3.35 | % | 0.30 | 0 | 0 | 1.36 | -0.80 | 0.11 | -0.01 | 8/21/2026 4:00:00 PM EST |