Options Chain for SHARPLINK INC (SBET) - $7.95 as of 3/6/2026 6:45:54 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 | 5.85 | 7.35 | 6.60 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 2.00 | 5.00 | 5.80 | 5.40 | 5.45 | % | 2.70 | 2 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 3.00 | 4.05 | 5.25 | 4.65 | % | 1.55 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 4.00 | 3.05 | 4.25 | 3.65 | 5.75 | 0.00 | 0.00% | 0.91 | 0 | 3 | 5.27 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 3/6/2026 4:00:08 PM EST |
| 4.50 | 2.60 | 3.70 | 3.15 | 2.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.41 | 0.98 | 0.03 | -0.01 | 3/2/2026 | 3/6/2026 4:00:08 PM EST |
| 5.00 | 2.10 | 3.30 | 2.70 | 2.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 4.06 | 0.94 | 0.06 | -0.01 | 3/3/2026 | 3/6/2026 4:00:08 PM EST |
| 5.50 | 1.70 | 2.36 | 2.03 | 1.90 | +0.22 | +13.10% | 0.37 | 136 | 4 | 2.42 | 0.90 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.00 | 1.09 | 2.44 | 1.77 | 1.54 | -0.29 | -15.85% | 0.29 | 1 | 281 | 3.26 | 0.82 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.50 | 0.82 | 1.51 | 1.17 | 1.10 | -0.23 | -17.30% | 0.18 | 10 | 2 | 1.87 | 0.75 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.00 | 0.56 | 1.12 | 0.84 | 0.70 | -0.39 | -35.78% | 0.12 | 36 | 1,100 | 1.06 | 0.65 | 0.22 | -0.03 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 0.47 | 0.61 | 0.54 | 0.53 | -0.27 | -33.75% | 0.07 | 92 | 6,326 | 1.13 | 0.53 | 0.24 | -0.03 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.00 | 0.32 | 0.39 | 0.36 | 0.37 | -0.27 | -42.19% | 0.04 | 30 | 2,744 | 0.99 | 0.41 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.50 | 0.19 | 0.29 | 0.24 | 0.20 | -0.38 | -65.52% | 0.03 | 10 | 241 | 0.91 | 0.32 | 0.21 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.14 | -48.28% | 0.02 | 28 | 2,874 | 1.55 | 0.23 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | 0.11 | -0.12 | -52.18% | 0.02 | 16 | 138 | 1.64 | 0.17 | 0.15 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 188 | 4,541 | 1.16 | 0.15 | 0.12 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 10.50 | 0.04 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.23 | 0.11 | 0.10 | -0.01 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 11.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.06 | -54.55% | 0.01 | 4 | 1,524 | 1.31 | 0.08 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 13 | 2.00 | 0.03 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1,271 | 1.52 | 0.03 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.97 | 0.02 | 0.02 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 13.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.61 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 862 | 3.39 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,026 | 2.62 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.16 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.30 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 2.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 14 | 6.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.10 | 0 | 6 | 4.84 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 3/6/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 430 | 3.80 | -0.02 | 0.03 | -0.01 | 2/24/2026 | 3/6/2026 4:00:08 PM EST |
| 5.00 | 0.03 | 0.21 | 0.12 | 0.13 | +0.02 | +18.19% | 0.02 | 1 | 2,708 | 1.65 | -0.06 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.31 | 0.16 | 0.09 | +0.04 | +80.00% | 0.03 | 4 | 13 | 1.98 | -0.10 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.00 | 0.05 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,728 | 1.05 | -0.18 | 0.13 | -0.02 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 6.50 | 0.21 | 0.31 | 0.26 | 0.26 | +0.04 | +18.19% | 0.04 | 10 | 18 | 1.06 | -0.25 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.00 | 0.38 | 0.49 | 0.44 | 0.43 | +0.11 | +34.38% | 0.06 | 62 | 2,899 | 1.11 | -0.35 | 0.22 | -0.03 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 0.61 | 0.73 | 0.67 | 0.66 | +0.19 | +40.43% | 0.09 | 15 | 119 | 1.09 | -0.47 | 0.24 | -0.03 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.00 | 0.96 | 1.34 | 1.15 | 1.04 | +0.24 | +30.00% | 0.14 | 15 | 360 | 1.38 | -0.59 | 0.24 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.50 | 1.17 | 1.86 | 1.52 | 0.88 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.34 | -0.68 | 0.21 | -0.02 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 1.26 | 2.06 | 1.66 | 1.19 | 0.00 | 0.00% | 0.18 | 0 | 413 | 1.70 | -0.77 | 0.18 | -0.02 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 9.50 | 1.90 | 3.10 | 2.50 | 1.89 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.90 | -0.83 | 0.15 | -0.02 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 2.35 | 3.50 | 2.93 | 2.34 | 0.00 | 0.00% | 0.29 | 0 | 207 | 2.92 | -0.85 | 0.12 | -0.02 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 10.50 | 2.80 | 4.70 | 3.75 | % | 0.36 | 0 | 0 | 4.34 | -0.89 | 0.10 | -0.01 | 3/6/2026 4:00:08 PM EST | |||
| 11.00 | 3.45 | 3.95 | 3.70 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 69 | 2.17 | -0.92 | 0.08 | -0.01 | 2/27/2026 | 3/6/2026 4:00:08 PM EST |
| 11.50 | 3.65 | 6.10 | 4.88 | 4.30 | % | 0.42 | 2 | 0 | 5.37 | -0.97 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 12.00 | 4.00 | 6.60 | 5.30 | 4.75 | +0.49 | +11.51% | 0.44 | 2 | 10 | 5.52 | -0.97 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 12.50 | 3.80 | 5.85 | 4.83 | 5.25 | % | 0.39 | 2 | 0 | 3.42 | -0.98 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 13.00 | 4.40 | 7.35 | 5.88 | 5.22 | 0.00 | 0.00% | 0.45 | 0 | 26 | 5.36 | -0.99 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 6.35 | 8.50 | 7.43 | 7.04 | 0.00 | 0.00% | 0.53 | 0 | 13 | 5.86 | -1.00 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 4:00:08 PM EST |
| 15.00 | 7.30 | 8.35 | 7.83 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 107 | 3.99 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:08 PM EST |
| 16.00 | 8.35 | 10.60 | 9.48 | 8.60 | -0.34 | -3.81% | 0.59 | 1 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 17.00 | 8.80 | 10.95 | 9.88 | 9.72 | +2.47 | +34.07% | 0.58 | 2 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 18.00 | 9.65 | 11.15 | 10.40 | 10.90 | 0.00 | 0.00% | 0.58 | 0 | 100 | 4.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:08 PM EST |