Options Chain for SHARPLINK INC (SBET) - $6.55 as of 2/25/2026 9:58:00 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 | 6.35 | 8.50 | 7.43 | 6.56 | +0.76 | +13.11% | 7.43 | 3 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 2.00 | 4.95 | 6.75 | 5.85 | 6.41 | +1.90 | +42.13% | 2.92 | 5 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 3.00 | 4.30 | 5.75 | 5.03 | 4.92 | +1.48 | +43.03% | 1.68 | 5 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 4.00 | 2.83 | 4.75 | 3.79 | 2.45 | 0.00 | 0.00% | 0.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 4.50 | 2.33 | 3.70 | 3.02 | 2.48 | +0.52 | +26.54% | 0.67 | 1 | 244 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 5.00 | 1.84 | 3.20 | 2.52 | 1.66 | 0.00 | 0.00% | 0.50 | 0 | 20 | 9.77 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 1.34 | 2.57 | 1.96 | 1.44 | 0.00 | 0.00% | 0.36 | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 1.14 | 1.74 | 1.44 | 1.37 | +0.75 | +120.97% | 0.24 | 1 | 109 | 5.28 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 0.92 | 1.25 | 1.09 | 0.97 | +0.72 | +288.00% | 0.17 | 165 | 420 | 3.69 | 0.93 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 0.47 | 0.62 | 0.55 | 0.56 | +0.49 | +700.00% | 0.08 | 7,277 | 9,485 | 1.27 | 0.73 | 0.52 | -0.04 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 0.21 | 0.24 | 0.23 | 0.22 | +0.19 | +633.34% | 0.03 | 5,578 | 3,633 | 1.18 | 0.44 | 0.59 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.06 | +300.00% | 0.01 | 1,696 | 5,983 | 1.18 | 0.21 | 0.40 | -0.04 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 366 | 1,003 | 1.30 | 0.09 | 0.21 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 675 | 786 | 1.51 | 0.03 | 0.09 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 316 | 2.09 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 533 | 1.99 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | 0.11 | +0.01 | +10.00% | 0.01 | 10 | 39 | 4.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.01 | 10 | 686 | 4.96 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.17 | -56.67% | 0.01 | 10 | 92 | 5.27 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.12% | 0.01 | 11 | 329 | 5.55 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.07 | -36.85% | 0.01 | 12 | 97 | 5.81 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 12 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 55 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.05 | +62.50% | 0.00 | 4 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.12 | +1,200.00% | 0.00 | 4 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 1.07 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 4.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 266 | 1,329 | 2.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 3,269 | 6,591 | 1.89 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.17 | -77.28% | 0.01 | 606 | 3,712 | 1.55 | -0.07 | 0.31 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.47 | -82.46% | 0.01 | 750 | 252 | 1.30 | -0.27 | 0.52 | -0.04 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 0.22 | 0.29 | 0.26 | 0.29 | -0.81 | -73.64% | 0.03 | 1,151 | 276 | 2.29 | -0.56 | 0.59 | -0.05 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 0.57 | 0.84 | 0.71 | 0.67 | -0.73 | -52.15% | 0.09 | 30 | 81 | 5.14 | -0.79 | 0.40 | -0.04 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.50 | 0.92 | 2.60 | 1.76 | 1.43 | -0.58 | -28.86% | 0.21 | 26 | 127 | 6.03 | -0.91 | 0.21 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 1.47 | 2.02 | 1.75 | 1.88 | -0.71 | -27.42% | 0.19 | 11 | 84 | 4.16 | -0.97 | 0.09 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.50 | 1.89 | 2.52 | 2.21 | 2.50 | -0.54 | -17.77% | 0.23 | 25 | 119 | 4.66 | -0.99 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.00 | 2.40 | 2.86 | 2.63 | 2.63 | -0.86 | -24.65% | 0.26 | 3 | 28 | 3.95 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.50 | 2.95 | 3.45 | 3.20 | 3.52 | -0.58 | -14.15% | 0.30 | 2 | 58 | 5.19 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | 4.19 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.27 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 12:59:01 PM EST |
| 11.50 | 3.90 | 4.40 | 4.15 | 4.69 | 0.00 | 0.00% | 0.36 | 0 | 5 | 5.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 12.00 | 4.40 | 4.90 | 4.65 | 5.59 | 0.00 | 0.00% | 0.39 | 0 | 6 | 5.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 12.50 | 4.85 | 5.55 | 5.20 | 6.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 13.00 | 5.40 | 5.90 | 5.65 | 6.00 | -0.25 | -4.00% | 0.43 | 9 | 46 | 6.50 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 13.50 | 5.65 | 6.40 | 6.03 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 14.00 | 6.40 | 6.85 | 6.63 | 6.48 | -0.69 | -9.63% | 0.47 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 14.50 | 6.70 | 7.95 | 7.33 | 7.60 | -0.44 | -5.48% | 0.51 | 1 | 22 | 9.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 15.00 | 7.15 | 8.80 | 7.98 | 8.33 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 15.50 | 7.60 | 9.40 | 8.50 | 8.48 | -0.69 | -7.53% | 0.55 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 16.00 | 8.30 | 9.80 | 9.05 | 9.25 | -0.47 | -4.84% | 0.57 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 17.00 | 9.30 | 11.10 | 10.20 | 10.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 18.00 | 10.00 | 12.05 | 11.03 | 11.30 | -0.01 | -0.09% | 0.61 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 19.00 | 9.55 | 13.65 | 11.60 | 12.63 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 20.00 | 10.80 | 14.60 | 12.70 | 13.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |