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 | 5.85 | 7.80 | 6.83 | 6.41 | +1.04 | +19.37% | 6.83 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 2.00 | 4.60 | 6.80 | 5.70 | 4.41 | 0.00 | 0.00% | 2.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 2.50 | 4.70 | 6.15 | 5.43 | 5.35 | +1.37 | +34.43% | 2.17 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 3.00 | 3.30 | 5.90 | 4.60 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 3.50 | 2.80 | 5.20 | 4.00 | % | 1.14 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 4.00 | 2.30 | 4.40 | 3.35 | % | 0.84 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 4.50 | 2.01 | 4.10 | 3.06 | % | 0.68 | 0 | 0 | 6.68 | 1.00 | 0.01 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 5.00 | 1.55 | 3.40 | 2.48 | 1.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.54 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 1.10 | 3.00 | 2.05 | 1.41 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.76 | 0.93 | 0.08 | -0.01 | 2/17/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 0.65 | 2.30 | 1.48 | 0.74 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.54 | 0.89 | 0.13 | -0.02 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 0.93 | 1.43 | 1.18 | 0.76 | +0.34 | +80.96% | 0.18 | 3 | 228 | 2.28 | 0.79 | 0.21 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 0.72 | 0.76 | 0.74 | 0.74 | +0.52 | +236.37% | 0.11 | 7,515 | 250 | 1.00 | 0.68 | 0.31 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 0.42 | 0.45 | 0.44 | 0.43 | +0.32 | +290.91% | 0.06 | 204 | 202 | 0.95 | 0.51 | 0.36 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.18 | +300.00% | 0.03 | 948 | 520 | 0.94 | 0.34 | 0.33 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.12 | -48.00% | 0.02 | 37 | 59 | 0.99 | 0.23 | 0.25 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 1,516 | 265 | 1.10 | 0.15 | 0.18 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.50 | 0.03 | 0.20 | 0.12 | 0.07 | +0.06 | +600.00% | 0.01 | 4 | 38 | 1.10 | 0.10 | 0.13 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 185 | 445 | 1.15 | 0.06 | 0.09 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.09 | +0.08 | +800.00% | 0.01 | 146 | 11 | 2.21 | 0.02 | 0.03 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.08 | +800.00% | 0.01 | 10 | 127 | 2.86 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 11.50 | 0.00 | 0.33 | 0.17 | 0.10 | +0.08 | +400.00% | 0.01 | 14 | 13 | 3.12 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 12.00 | 0.00 | 0.34 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 14 | 71 | 2.94 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 14 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 13.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.08 | +200.00% | 0.01 | 14 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.22 | -0.09 | -29.04% | 0.01 | 14 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.01 | 14 | 253 | 2.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 14.50 | 0.00 | 0.32 | 0.16 | 0.06 | -0.12 | -66.67% | 0.01 | 14 | 15 | 3.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.08 | +42.11% | 0.01 | 14 | 308 | 3.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 0.01 | 13 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 6 | 500 | 3.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.11 | -73.34% | 0.01 | 9 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.10 | +125.00% | 0.01 | 9 | 1 | 4.05 | 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:01 PM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 124 | 4.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:59:01 PM EST |
| 4.50 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 157 | 6.01 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.54 | -0.01 | 0.02 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 5.50 | 0.00 | 0.19 | 0.10 | 0.04 | -0.06 | -60.00% | 0.02 | 2 | 45 | 1.57 | -0.07 | 0.08 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 172 | 162 | 1.32 | -0.11 | 0.13 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 6.50 | 0.11 | 0.17 | 0.14 | 0.15 | -0.24 | -61.54% | 0.02 | 42 | 64 | 1.00 | -0.21 | 0.21 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.39 | -60.00% | 0.04 | 94 | 400 | 0.99 | -0.32 | 0.31 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 7.50 | 0.43 | 0.48 | 0.46 | 0.47 | -0.68 | -59.13% | 0.06 | 298 | 54 | 0.93 | -0.49 | 0.36 | -0.03 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.00 | 0.74 | 0.79 | 0.77 | 0.80 | -0.94 | -54.03% | 0.10 | 29 | 139 | 0.95 | -0.66 | 0.33 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 8.50 | 1.10 | 2.10 | 1.60 | 1.35 | -0.90 | -40.00% | 0.19 | 4 | 16 | 1.66 | -0.77 | 0.25 | -0.02 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 9.00 | 1.50 | 3.30 | 2.40 | 2.72 | 0.00 | 0.00% | 0.27 | 0 | 5 | 4.09 | -0.85 | 0.18 | -0.02 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 9.50 | 1.90 | 4.30 | 3.10 | 2.64 | -0.57 | -17.76% | 0.33 | 2 | 9 | 6.19 | -0.90 | 0.13 | -0.01 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 10.00 | 2.43 | 4.70 | 3.57 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 17 | 6.22 | -0.94 | 0.09 | -0.01 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 10.50 | 2.98 | 4.35 | 3.67 | 4.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.62 | -0.98 | 0.03 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 11.00 | 3.45 | 5.65 | 4.55 | 4.17 | -0.55 | -11.66% | 0.41 | 6 | 8 | 4.94 | -0.99 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 11.50 | 3.95 | 5.35 | 4.65 | 4.63 | -0.54 | -10.45% | 0.40 | 1 | 1 | 5.02 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST |
| 12.00 | 4.45 | 6.00 | 5.23 | 5.72 | 0.00 | 0.00% | 0.44 | 0 | 4 | 5.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 12.50 | 4.95 | 7.15 | 6.05 | 5.79 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 13.00 | 5.40 | 7.00 | 6.20 | 6.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 13.50 | 5.85 | 8.15 | 7.00 | 7.41 | 0.00 | 0.00% | 0.52 | 0 | 4 | 5.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 14.00 | 6.45 | 8.65 | 7.55 | 7.48 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 14.50 | 6.95 | 9.15 | 8.05 | 7.57 | % | 0.56 | 2 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:59:01 PM EST | |
| 15.00 | 7.45 | 9.65 | 8.55 | 8.62 | 0.00 | 0.00% | 0.57 | 0 | 4 | 7.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 15.50 | 7.95 | 10.15 | 9.05 | 9.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 16.00 | 8.45 | 10.65 | 9.55 | 9.77 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:01 PM EST |
| 17.00 | 9.40 | 11.65 | 10.53 | 10.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:01 PM EST |
| 18.00 | 10.40 | 12.65 | 11.53 | 11.17 | 0.00 | 0.00% | 0.64 | 0 | 1 | 8.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:01 PM EST |
| 19.00 | 11.40 | 13.65 | 12.53 | 12.58 | 0.00 | 0.00% | 0.66 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:59:01 PM EST |