Options Chain for SHARPLINK INC (SBET) - $6.50 as of 2/24/2026 7:07:26 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 | 4.85 | 5.90 | 5.38 | % | 5.38 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 2.00 | 3.95 | 5.05 | 4.50 | % | 2.25 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 3.00 | 3.20 | 3.75 | 3.48 | 4.70 | 0.00 | 0.00% | 1.16 | 0 | 10 | 1.80 | 0.98 | 0.02 | 0.00 | 2/3/2026 | 2/24/2026 3:59:41 PM EST |
| 4.00 | 2.14 | 2.96 | 2.55 | 3.03 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.67 | 0.92 | 0.05 | 0.00 | 2/10/2026 | 2/24/2026 3:59:41 PM EST |
| 5.00 | 1.53 | 1.96 | 1.75 | 1.97 | 0.00 | 0.00% | 0.35 | 0 | 297 | 1.12 | 0.81 | 0.10 | -0.01 | 2/17/2026 | 2/24/2026 3:59:41 PM EST |
| 6.00 | 1.12 | 1.29 | 1.21 | 1.14 | -0.23 | -16.79% | 0.20 | 16 | 635 | 0.93 | 0.67 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 7.00 | 0.73 | 0.81 | 0.77 | 0.75 | +0.06 | +8.70% | 0.11 | 311 | 1,901 | 0.94 | 0.51 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 8.00 | 0.45 | 0.46 | 0.46 | 0.46 | +0.02 | +4.55% | 0.06 | 28 | 2,035 | 0.92 | 0.36 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 9.00 | 0.23 | 0.38 | 0.31 | 0.30 | +0.02 | +7.15% | 0.03 | 34 | 1,837 | 0.96 | 0.26 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 10.00 | 0.15 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.02 | 84 | 11,527 | 0.96 | 0.20 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 11.00 | 0.11 | 0.20 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 8 | 5,535 | 1.04 | 0.16 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 12.00 | 0.08 | 0.35 | 0.22 | 0.12 | -0.01 | -7.70% | 0.02 | 19 | 5,588 | 1.24 | 0.11 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 13.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 8 | 2,576 | 1.15 | 0.10 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 14.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,626 | 1.23 | 0.08 | 0.05 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 4,173 | 3,760 | 1.16 | 0.07 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 1,872 | 1.34 | 0.04 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 17.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,610 | 1.36 | 0.04 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 1.37 | 0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,065 | 1.67 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 100 | 17,384 | 1.52 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 60 | 5,546 | 1.73 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 22.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,374 | 1.57 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 597 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:41 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:41 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45,648 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 1.95 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:41 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 1.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:41 PM EST |
| 29.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 5,526 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,650 | 1.98 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,944 | 1.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 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 | 1.60 | 0.80 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.54 | -0.02 | 0.02 | 0.00 | 2/24/2026 3:59:41 PM EST | |||
| 4.00 | 0.09 | 0.34 | 0.22 | 0.12 | -0.03 | -20.00% | 0.06 | 280 | 287 | 1.32 | -0.08 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 5.00 | 0.24 | 0.36 | 0.30 | 0.29 | -0.03 | -9.38% | 0.06 | 1,074 | 11,959 | 1.02 | -0.19 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 6.00 | 0.60 | 0.62 | 0.61 | 0.61 | -0.05 | -7.58% | 0.10 | 23 | 1,237 | 0.94 | -0.33 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 7.00 | 1.13 | 1.26 | 1.20 | 1.19 | -0.04 | -3.26% | 0.17 | 280 | 2,313 | 0.98 | -0.49 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 8.00 | 1.83 | 1.93 | 1.88 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 1,665 | 0.96 | -0.64 | 0.16 | -0.01 | 2/20/2026 | 2/24/2026 3:59:41 PM EST |
| 9.00 | 2.65 | 2.79 | 2.72 | 2.78 | 0.00 | 0.00% | 0.30 | 0 | 1,229 | 1.00 | -0.74 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 10.00 | 3.50 | 3.95 | 3.73 | 3.68 | +0.13 | +3.67% | 0.37 | 2 | 3,003 | 1.15 | -0.80 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 11.00 | 4.45 | 4.80 | 4.63 | 4.59 | +0.21 | +4.80% | 0.42 | 3 | 5,364 | 1.45 | -0.84 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 12.00 | 5.45 | 5.75 | 5.60 | 5.54 | +0.14 | +2.60% | 0.47 | 1 | 2,361 | 1.53 | -0.89 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 13.00 | 6.40 | 6.90 | 6.65 | 6.51 | -0.08 | -1.22% | 0.51 | 50 | 289 | 1.85 | -0.90 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 14.00 | 7.45 | 7.60 | 7.53 | 7.64 | 0.00 | 0.00% | 0.54 | 0 | 801 | 1.51 | -0.92 | 0.05 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 15.00 | 8.40 | 8.90 | 8.65 | 8.67 | +0.10 | +1.17% | 0.58 | 3 | 5,386 | 2.07 | -0.93 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:41 PM EST |
| 16.00 | 9.40 | 9.70 | 9.55 | 9.50 | 0.00 | 0.00% | 0.60 | 0 | 3,043 | 1.88 | -0.96 | 0.03 | 0.00 | 2/19/2026 | 2/24/2026 3:59:41 PM EST |
| 17.00 | 10.40 | 10.80 | 10.60 | 10.55 | 0.00 | 0.00% | 0.62 | 0 | 1,373 | 2.12 | -0.96 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:41 PM EST |
| 18.00 | 11.35 | 11.90 | 11.63 | 11.14 | 0.00 | 0.00% | 0.65 | 0 | 1,072 | 2.34 | -0.97 | 0.02 | 0.00 | 2/13/2026 | 2/24/2026 3:59:41 PM EST |
| 19.00 | 12.35 | 12.90 | 12.63 | 12.40 | 0.00 | 0.00% | 0.66 | 0 | 556 | 2.42 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 2/24/2026 3:59:41 PM EST |
| 20.00 | 13.20 | 13.90 | 13.55 | 13.63 | 0.00 | 0.00% | 0.68 | 0 | 240 | 2.49 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/24/2026 3:59:41 PM EST |
| 21.00 | 14.35 | 14.90 | 14.63 | 14.53 | 0.00 | 0.00% | 0.70 | 0 | 23 | 2.56 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 3:59:41 PM EST |
| 22.00 | 14.95 | 17.60 | 16.28 | 15.45 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.48 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 3:59:41 PM EST |
| 23.00 | 14.95 | 18.60 | 16.78 | 16.19 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:41 PM EST |
| 24.00 | 16.20 | 19.60 | 17.90 | 16.08 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:41 PM EST |
| 25.00 | 18.10 | 20.15 | 19.13 | 16.30 | 0.00 | 0.00% | 0.77 | 0 | 30 | 4.21 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 3:59:41 PM EST |
| 26.00 | 18.95 | 21.60 | 20.28 | 11.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 2/24/2026 3:59:41 PM EST |
| 27.00 | 19.95 | 22.60 | 21.28 | 18.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/24/2026 3:59:41 PM EST |
| 28.00 | 20.95 | 23.60 | 22.28 | 15.21 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/24/2026 3:59:41 PM EST |
| 29.00 | 22.00 | 24.60 | 23.30 | 13.44 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 2/24/2026 3:59:41 PM EST |
| 30.00 | 23.00 | 25.55 | 24.28 | 18.84 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 3:59:41 PM EST |
| 31.00 | 23.95 | 26.60 | 25.28 | 16.25 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/24/2026 3:59:41 PM EST |
| 35.00 | 27.95 | 30.60 | 29.28 | 25.89 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/24/2026 3:59:41 PM EST |