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 | 5.40 | 5.85 | 5.63 | 5.53 | +0.01 | +0.19% | 5.63 | 2 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 2.00 | 4.30 | 5.00 | 4.65 | 4.52 | -0.03 | -0.66% | 2.33 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 2.50 | 3.75 | 4.55 | 4.15 | 4.04 | 0.00 | 0.00% | 1.66 | 0 | 2 | 9.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 3.00 | 3.35 | 3.95 | 3.65 | 3.53 | +0.01 | +0.29% | 1.22 | 4 | 10 | 7.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 3.50 | 2.73 | 3.50 | 3.12 | 3.09 | +0.23 | +8.05% | 0.89 | 5 | 2 | 6.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 4.00 | 2.42 | 3.00 | 2.71 | 2.57 | +0.06 | +2.39% | 0.68 | 2 | 6 | 5.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 4.50 | 1.82 | 2.47 | 2.15 | 2.17 | +0.14 | +6.90% | 0.48 | 3 | 8 | 4.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 5.00 | 1.45 | 1.92 | 1.69 | 1.63 | +0.05 | +3.17% | 0.34 | 5 | 310 | 3.33 | 0.99 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 5.50 | 0.90 | 1.30 | 1.10 | 0.99 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.92 | 0.95 | 0.12 | -0.01 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 6.00 | 0.52 | 0.81 | 0.67 | 0.70 | +0.04 | +6.07% | 0.11 | 29 | 787 | 1.36 | 0.86 | 0.31 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 6.50 | 0.34 | 0.39 | 0.37 | 0.35 | +0.04 | +12.91% | 0.06 | 118 | 2,328 | 0.86 | 0.65 | 0.59 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.12 | -0.02 | -14.29% | 0.02 | 8,197 | 8,134 | 0.88 | 0.35 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 378 | 4,418 | 0.82 | 0.18 | 0.34 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 232 | 3,710 | 0.99 | 0.08 | 0.18 | -0.01 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 145 | 336 | 1.19 | 0.02 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 3,466 | 1.42 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 11,861 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,984 | 2.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,217 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,087 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 3.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 7,455 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,870 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,067 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,539 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,380 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45,321 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 1,815 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST | |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 967 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,473 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 4,646 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13,670 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.42 | 0.21 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 462 | 2.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 13,185 | 1.58 | -0.01 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 15 | 450 | 1.28 | -0.05 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 6.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.01 | 176 | 6,804 | 0.99 | -0.14 | 0.31 | -0.02 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 6.50 | 0.13 | 0.19 | 0.16 | 0.17 | -0.10 | -37.04% | 0.02 | 44 | 4,361 | 0.92 | -0.35 | 0.59 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 7.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.13 | -22.42% | 0.06 | 56 | 2,439 | 0.92 | -0.65 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 7.50 | 0.62 | 0.97 | 0.80 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.56 | -0.82 | 0.34 | -0.02 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 8.00 | 1.29 | 1.64 | 1.47 | 1.51 | 0.00 | 0.00% | 0.18 | 0 | 1,462 | 2.72 | -0.92 | 0.18 | -0.01 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 8.50 | 1.78 | 2.15 | 1.97 | 1.95 | 0.00 | 0.00% | 0.23 | 0 | 99 | 3.18 | -0.98 | 0.07 | 0.00 | 4/10/2026 | 4/13/2026 3:59:58 PM EST |
| 9.00 | 2.24 | 2.61 | 2.43 | 2.40 | -0.06 | -2.44% | 0.27 | 32 | 1,393 | 3.42 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 9.50 | 2.58 | 3.35 | 2.97 | 2.33 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:58 PM EST |
| 10.00 | 3.15 | 3.65 | 3.40 | 3.40 | +0.01 | +0.30% | 0.34 | 4 | 1,120 | 4.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 10.50 | 3.45 | 4.30 | 3.88 | 4.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 11.00 | 4.25 | 4.75 | 4.50 | 4.90 | 0.00 | 0.00% | 0.41 | 0 | 179 | 5.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:58 PM EST |
| 11.50 | 4.50 | 5.20 | 4.85 | % | 0.42 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 12.00 | 5.05 | 5.70 | 5.38 | 5.46 | -0.15 | -2.68% | 0.45 | 45 | 1,749 | 5.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 12.50 | 5.40 | 6.30 | 5.85 | 6.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 13.00 | 6.25 | 6.70 | 6.48 | 6.87 | 0.00 | 0.00% | 0.50 | 0 | 13 | 5.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:58 PM EST |
| 13.50 | 6.45 | 7.50 | 6.98 | 6.98 | % | 0.52 | 2 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST | |
| 14.00 | 7.25 | 7.35 | 7.30 | 7.55 | 0.00 | 0.00% | 0.52 | 0 | 54 | 4.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:58 PM EST |
| 15.00 | 8.00 | 8.60 | 8.30 | 8.50 | 0.00 | 0.00% | 0.55 | 0 | 228 | 6.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:58 PM EST |
| 16.00 | 9.25 | 9.35 | 9.30 | 9.70 | 0.00 | 0.00% | 0.58 | 0 | 575 | 4.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:58 PM EST |
| 17.00 | 10.05 | 10.75 | 10.40 | 10.41 | -0.04 | -0.39% | 0.61 | 1 | 117 | 7.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 18.00 | 11.00 | 11.55 | 11.28 | 11.90 | 0.00 | 0.00% | 0.63 | 0 | 10 | 6.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:58 PM EST |
| 19.00 | 12.25 | 12.55 | 12.40 | % | 0.65 | 0 | 6 | 6.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 20.00 | 13.05 | 13.80 | 13.43 | 13.40 | -0.05 | -0.38% | 0.67 | 2 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 21.00 | 14.00 | 14.75 | 14.38 | 14.49 | +0.99 | +7.34% | 0.68 | 2 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST |
| 22.00 | 15.05 | 15.75 | 15.40 | 15.39 | % | 0.70 | 1 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:58 PM EST | |
| 23.00 | 16.25 | 16.80 | 16.53 | % | 0.72 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 24.00 | 17.25 | 17.80 | 17.53 | % | 0.73 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 25.00 | 18.15 | 18.80 | 18.48 | % | 0.74 | 0 | 2 | 9.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 26.00 | 19.15 | 19.80 | 19.48 | % | 0.75 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 27.00 | 20.25 | 20.80 | 20.53 | % | 0.76 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 28.00 | 21.25 | 21.80 | 21.53 | % | 0.77 | 0 | 0 | 9.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 29.00 | 22.25 | 22.75 | 22.50 | % | 0.78 | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 30.00 | 23.25 | 23.80 | 23.53 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 31.00 | 24.25 | 24.80 | 24.53 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST | |||
| 35.00 | 28.05 | 28.75 | 28.40 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:58 PM EST |