Options Chain for SHARPLINK INC COM NEW (SBET) - $6.45 as of 4/10/2026 5:17:53 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 | 6.15 | 7.00 | 6.58 | 6.29 | -0.01 | -0.16% | 6.58 | 1 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 2.00 | 5.20 | 6.00 | 5.60 | 5.32 | +0.13 | +2.51% | 2.80 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 2.50 | 4.70 | 5.45 | 5.08 | 4.90 | +0.20 | +4.26% | 2.03 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 3.00 | 4.15 | 4.95 | 4.55 | 4.25 | +0.02 | +0.48% | 1.52 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 3.50 | 3.65 | 4.40 | 4.03 | 3.85 | +0.07 | +1.86% | 1.15 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 4.00 | 3.15 | 3.80 | 3.48 | 3.32 | +0.05 | +1.53% | 0.87 | 3 | 20 | 8.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 4.50 | 2.73 | 3.30 | 3.02 | 2.94 | +0.10 | +3.53% | 0.67 | 1 | 25 | 7.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 5.00 | 2.34 | 2.77 | 2.56 | 2.39 | 0.00 | 0.00% | 0.51 | 0 | 318 | 5.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 5.50 | 1.58 | 2.14 | 1.86 | 1.92 | 0.00 | 0.00% | 0.34 | 0 | 9 | 3.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 6.00 | 1.45 | 1.80 | 1.63 | 1.45 | +0.23 | +18.86% | 0.27 | 8 | 768 | 4.05 | 0.99 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 6.50 | 0.80 | 1.18 | 0.99 | 0.92 | +0.22 | +31.43% | 0.15 | 2 | 1,782 | 2.39 | 0.96 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 7.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.29 | +87.88% | 0.09 | 477 | 12,104 | 1.36 | 0.83 | 0.41 | -0.04 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 7.50 | 0.22 | 0.28 | 0.25 | 0.31 | +0.21 | +210.00% | 0.03 | 1,877 | 5,014 | 0.98 | 0.56 | 0.72 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.01 | 723 | 4,687 | 0.93 | 0.27 | 0.51 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 93 | 564 | 1.31 | 0.09 | 0.25 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 3,732 | 1.30 | 0.03 | 0.10 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.97 | 0.01 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,859 | 1.90 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 3.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,977 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,428 | 2.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.01 | 8 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 3.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 15 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,508 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,435 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,821 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 4,666 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,293 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,065 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 5,524 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,379 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 22 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 22 | 1,386 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45,321 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,814 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 967 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,476 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 4,645 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 13,669 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.45 | 0.73 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.19 | 0.10 | 0.10 | +0.09 | +900.00% | 0.02 | 3 | 25 | 6.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 13,186 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 425 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3,519 | 6,968 | 1.86 | -0.01 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3,480 | 4,383 | 1.95 | -0.04 | 0.15 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.01 | 146 | 2,147 | 1.37 | -0.17 | 0.41 | -0.04 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.29 | -59.19% | 0.03 | 9 | 52 | 1.03 | -0.44 | 0.72 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 8.00 | 0.36 | 0.80 | 0.58 | 0.55 | -0.28 | -33.74% | 0.07 | 29 | 1,459 | 2.40 | -0.73 | 0.51 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 8.50 | 0.77 | 1.37 | 1.07 | 1.21 | +0.08 | +7.08% | 0.13 | 6 | 99 | 3.39 | -0.91 | 0.25 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 9.00 | 1.38 | 1.88 | 1.63 | 1.73 | -0.13 | -6.99% | 0.18 | 9 | 1,329 | 4.04 | -0.97 | 0.10 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 9.50 | 1.70 | 2.47 | 2.09 | 2.27 | -0.06 | -2.58% | 0.22 | 3 | 5 | 5.03 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 10.00 | 2.28 | 2.75 | 2.52 | 2.51 | -0.36 | -12.55% | 0.25 | 8 | 1,114 | 4.57 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 10.50 | 2.61 | 3.65 | 3.13 | 3.24 | -0.07 | -2.12% | 0.30 | 1 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 11.00 | 3.35 | 3.80 | 3.58 | 3.64 | -1.26 | -25.72% | 0.33 | 1 | 152 | 5.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 11.50 | 3.90 | 4.35 | 4.13 | % | 0.36 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 12.00 | 4.00 | 5.35 | 4.68 | 4.88 | -0.58 | -10.63% | 0.39 | 2 | 14 | 9.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 12.50 | 4.80 | 5.50 | 5.15 | 5.18 | -0.82 | -13.67% | 0.41 | 1 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 13.00 | 5.05 | 5.85 | 5.45 | 5.75 | -1.12 | -16.31% | 0.42 | 1 | 13 | 7.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 13.50 | 5.70 | 6.80 | 6.25 | 6.18 | -0.21 | -3.29% | 0.46 | 3 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 6.40 | 6.50 | 6.45 | 6.60 | -0.29 | -4.21% | 0.46 | 5 | 54 | 4.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 7.20 | 7.90 | 7.55 | 7.60 | -0.90 | -10.59% | 0.50 | 4 | 228 | 8.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 8.40 | 8.50 | 8.45 | 8.53 | -0.27 | -3.07% | 0.53 | 1 | 575 | 5.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 17.00 | 9.20 | 9.65 | 9.43 | 9.65 | -0.10 | -1.03% | 0.55 | 3 | 117 | 7.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 18.00 | 10.35 | 10.65 | 10.50 | 10.66 | 0.00 | 0.00% | 0.58 | 0 | 10 | 7.85 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 19.00 | 11.15 | 11.70 | 11.43 | 11.46 | -0.10 | -0.87% | 0.60 | 2 | 9 | 9.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 20.00 | 12.00 | 13.20 | 12.60 | 12.73 | +0.16 | +1.28% | 0.63 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 21.00 | 13.30 | 13.65 | 13.48 | 13.47 | 0.00 | 0.00% | 0.64 | 0 | 2 | 8.78 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 22.00 | 14.40 | 14.65 | 14.53 | 14.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 23.00 | 15.35 | 16.00 | 15.68 | 15.58 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 24.00 | 16.30 | 16.85 | 16.58 | 16.48 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 25.00 | 17.20 | 17.85 | 17.53 | 17.67 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 26.00 | 18.25 | 18.75 | 18.50 | 18.57 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 27.00 | 19.00 | 20.00 | 19.50 | 19.70 | % | 0.72 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 28.00 | 20.30 | 20.90 | 20.60 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 29.00 | 21.20 | 22.00 | 21.60 | 21.41 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 30.00 | 22.20 | 23.00 | 22.60 | 22.31 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 31.00 | 23.40 | 24.05 | 23.73 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 35.00 | 27.35 | 27.85 | 27.60 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |