Options Chain for SHARPLINK INC COM NEW (SBET) - $6.12 as of 3/30/2026 7:34:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.60 | 4.70 | 4.15 | 4.02 | -0.39 | -8.85% | 2.08 | 5 | 2 | 9.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 2.50 | 3.05 | 4.10 | 3.58 | 3.48 | -0.27 | -7.20% | 1.43 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 3.00 | 2.59 | 3.55 | 3.07 | 3.16 | % | 1.02 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST | |
| 3.50 | 2.15 | 3.30 | 2.73 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 4.00 | 1.90 | 2.65 | 2.28 | % | 0.57 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 4.50 | 1.42 | 2.15 | 1.79 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.45 | 0.96 | 0.08 | -0.01 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 5.00 | 0.96 | 1.70 | 1.33 | 1.45 | 0.00 | 0.00% | 0.27 | 0 | 33 | 2.92 | 0.88 | 0.19 | -0.01 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 5.50 | 0.65 | 0.73 | 0.69 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | 0.75 | 0.32 | -0.02 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 6.00 | 0.38 | 0.58 | 0.48 | 0.40 | % | 0.08 | 120 | 0 | 1.06 | 0.56 | 0.39 | -0.02 | 3/30/2026 | 3/30/2026 3:59:50 PM EST | |
| 6.50 | 0.03 | 0.43 | 0.23 | 0.24 | -0.03 | -11.12% | 0.04 | 110 | 23 | 0.90 | 0.38 | 0.37 | -0.02 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.02 | -14.29% | 0.01 | 12,267 | 431 | 0.89 | 0.23 | 0.29 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 7.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 178 | 121 | 0.95 | 0.13 | 0.20 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5,836 | 5,783 | 1.09 | 0.06 | 0.12 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 586 | 214 | 1.11 | 0.03 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 790 | 1.93 | 0.01 | 0.03 | 0.00 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 18 | 105 | 2.29 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.77 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 84 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.49 | -98.00% | 0.07 | 2 | 1 | 3.97 | -0.01 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 16 | 3 | 1.47 | -0.04 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 4 | 248 | 1.16 | -0.12 | 0.19 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 5.50 | 0.12 | 0.38 | 0.25 | 0.18 | 0.00 | 0.00% | 0.05 | 159 | 125 | 1.20 | -0.25 | 0.32 | -0.02 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 6.00 | 0.17 | 0.45 | 0.31 | 0.40 | -0.02 | -4.77% | 0.05 | 136 | 215 | 0.83 | -0.44 | 0.39 | -0.02 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 6.50 | 0.29 | 0.97 | 0.63 | 0.65 | +0.02 | +3.18% | 0.10 | 30 | 175 | 1.68 | -0.62 | 0.37 | -0.02 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 7.00 | 0.91 | 1.32 | 1.12 | 0.96 | -0.13 | -11.93% | 0.16 | 142 | 297 | 1.69 | -0.77 | 0.29 | -0.01 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 7.50 | 1.44 | 1.69 | 1.57 | 1.51 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.63 | -0.87 | 0.20 | -0.01 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 8.00 | 1.90 | 2.34 | 2.12 | 1.86 | 0.00 | 0.00% | 0.27 | 0 | 304 | 2.32 | -0.94 | 0.12 | -0.01 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 8.50 | 2.33 | 2.88 | 2.61 | 2.71 | +0.34 | +14.35% | 0.31 | 5 | 56 | 2.67 | -0.97 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 9.00 | 2.75 | 3.25 | 3.00 | 2.52 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.51 | -0.99 | 0.03 | 0.00 | 3/26/2026 | 3/30/2026 3:59:50 PM EST |
| 9.50 | 3.30 | 3.65 | 3.48 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.36 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/30/2026 3:59:50 PM EST |
| 10.00 | 3.45 | 4.40 | 3.93 | 3.98 | +1.17 | +41.64% | 0.39 | 2 | 1 | 4.15 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:50 PM EST |
| 10.50 | 4.25 | 4.85 | 4.55 | 3.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.37 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:50 PM EST |
| 11.00 | 4.75 | 5.45 | 5.10 | 3.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 3:59:50 PM EST |
| 11.50 | 5.05 | 6.00 | 5.53 | 4.94 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 3:59:50 PM EST |
| 12.00 | 5.35 | 6.55 | 5.95 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:50 PM EST |
| 12.50 | 5.80 | 7.10 | 6.45 | % | 0.52 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 13.00 | 6.05 | 7.70 | 6.88 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 3:59:50 PM EST |
| 13.50 | 6.30 | 8.20 | 7.25 | % | 0.54 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 14.00 | 7.00 | 8.70 | 7.85 | 6.88 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 3:59:50 PM EST |
| 15.00 | 7.80 | 9.70 | 8.75 | % | 0.58 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST | |||
| 16.00 | 8.80 | 10.55 | 9.68 | % | 0.60 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:50 PM EST |