Options Chain for SHARPLINK INC COM NEW (SBET) - $7.68 as of 3/20/2026 12:13:37 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 | 6.00 | 8.45 | 7.23 | 8.20 | +1.55 | +23.31% | 7.23 | 20 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 2.00 | 5.10 | 6.25 | 5.68 | 5.65 | +0.10 | +1.81% | 2.84 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 3.00 | 4.15 | 5.20 | 4.68 | 4.68 | -0.58 | -11.03% | 1.56 | 1 | 3 | 9.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 3.50 | 3.70 | 4.70 | 4.20 | 4.20 | +0.11 | +2.69% | 1.20 | 1 | 2 | 8.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 4.00 | 3.15 | 3.50 | 3.33 | 3.29 | % | 0.83 | 1 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 4.50 | 2.60 | 3.15 | 2.88 | 2.91 | -0.32 | -9.91% | 0.64 | 1 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 5.00 | 2.10 | 3.20 | 2.65 | % | 0.53 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 5.50 | 1.83 | 2.58 | 2.21 | 2.26 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:38 PM EST |
| 6.00 | 1.34 | 2.10 | 1.72 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 27 | 3.52 | 0.97 | 0.12 | 0.00 | 3/17/2026 | 3/20/2026 3:59:38 PM EST |
| 6.50 | 0.89 | 1.64 | 1.27 | 1.12 | 0.00 | 0.00% | 0.20 | 0 | 61 | 2.99 | 0.87 | 0.25 | -0.01 | 3/2/2026 | 3/20/2026 3:59:38 PM EST |
| 7.00 | 0.52 | 0.64 | 0.58 | 0.56 | -0.25 | -30.87% | 0.08 | 18 | 591 | 0.89 | 0.70 | 0.40 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 7.50 | 0.29 | 0.35 | 0.32 | 0.29 | -0.27 | -48.22% | 0.04 | 198 | 1,116 | 0.92 | 0.47 | 0.46 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 8.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.17 | -53.13% | 0.02 | 3,694 | 345 | 0.92 | 0.27 | 0.38 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 596 | 1,071 | 0.97 | 0.13 | 0.24 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 3,511 | 2,885 | 1.04 | 0.06 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 119 | 566 | 1.16 | 0.02 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 953 | 1.23 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.92 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 664 | 1.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.60 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 41 | 4.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.07 | -87.50% | 0.03 | 5 | 773 | 4.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.12 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.42 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 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 | 0.05 | 0.00 | 0.00% | 1.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 6.81 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:38 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:38 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 939 | 1.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:38 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.12 | +0.07 | +140.00% | 0.01 | 120 | 153 | 1.09 | -0.03 | 0.12 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 6.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 162 | 781 | 0.94 | -0.13 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 7.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.01 | -5.89% | 0.03 | 260 | 1,199 | 0.84 | -0.30 | 0.40 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 7.50 | 0.36 | 0.42 | 0.39 | 0.38 | +0.04 | +11.77% | 0.05 | 1,154 | 1,036 | 0.79 | -0.53 | 0.46 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 8.00 | 0.61 | 0.83 | 0.72 | 0.71 | +0.08 | +12.70% | 0.09 | 29 | 876 | 1.08 | -0.73 | 0.38 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 8.50 | 0.99 | 1.27 | 1.13 | 0.59 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.24 | -0.87 | 0.24 | -0.01 | 3/17/2026 | 3/20/2026 3:59:38 PM EST |
| 9.00 | 1.42 | 1.75 | 1.59 | 1.59 | +0.04 | +2.59% | 0.18 | 4 | 89 | 1.44 | -0.94 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 9.50 | 1.91 | 2.23 | 2.07 | 1.98 | -0.04 | -1.98% | 0.22 | 7 | 22 | 1.60 | -0.98 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.00 | 2.54 | 2.76 | 2.65 | 2.57 | +0.05 | +1.99% | 0.27 | 7 | 4 | 1.93 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.50 | 2.70 | 3.40 | 3.05 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.01 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 11.00 | 3.20 | 3.90 | 3.55 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |
| 11.50 | 3.75 | 4.35 | 4.05 | 4.05 | +0.03 | +0.75% | 0.35 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 12.00 | 4.30 | 4.80 | 4.55 | 4.53 | -0.04 | -0.88% | 0.38 | 1 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 12.50 | 4.80 | 5.35 | 5.08 | 5.01 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 13.00 | 5.40 | 5.75 | 5.58 | 5.57 | +0.47 | +9.22% | 0.43 | 12 | 21 | 2.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 13.50 | 5.65 | 6.60 | 6.13 | 5.42 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:38 PM EST |
| 14.00 | 6.40 | 6.80 | 6.60 | 6.57 | % | 0.47 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 14.50 | 6.65 | 7.55 | 7.10 | 6.47 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |
| 15.00 | 7.40 | 7.75 | 7.58 | 7.58 | +0.40 | +5.58% | 0.51 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 16.00 | 8.15 | 9.05 | 8.60 | 8.09 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:38 PM EST |