Options Chain for SHARPLINK INC (SBET) - $6.60 as of 2/19/2026 12:38:03 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 | 3.60 | 7.65 | 5.63 | % | 5.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 2.00 | 3.95 | 5.15 | 4.55 | % | 2.27 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 2.50 | 3.50 | 4.65 | 4.08 | % | 1.63 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 3.00 | 3.00 | 4.35 | 3.68 | % | 1.23 | 0 | 0 | 3.56 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 3.50 | 2.50 | 3.70 | 3.10 | % | 0.89 | 0 | 0 | 2.70 | 0.97 | 0.03 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 4.00 | 2.05 | 3.20 | 2.63 | % | 0.66 | 0 | 0 | 2.29 | 0.94 | 0.05 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 4.50 | 1.88 | 2.61 | 2.25 | % | 0.50 | 0 | 0 | 1.77 | 0.89 | 0.08 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 5.00 | 1.49 | 2.40 | 1.95 | % | 0.39 | 0 | 0 | 1.90 | 0.83 | 0.11 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 5.50 | 1.48 | 1.81 | 1.65 | % | 0.30 | 0 | 0 | 1.06 | 0.76 | 0.14 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 6.00 | 1.21 | 1.31 | 1.26 | % | 0.21 | 0 | 0 | 1.05 | 0.68 | 0.16 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 6.50 | 0.94 | 1.02 | 0.98 | 1.00 | % | 0.15 | 239 | 0 | 0.99 | 0.59 | 0.18 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 7.00 | 0.72 | 0.79 | 0.76 | 0.78 | % | 0.11 | 44 | 0 | 0.98 | 0.50 | 0.18 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 7.50 | 0.55 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | 0.42 | 0.18 | -0.01 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 8.00 | 0.42 | 0.49 | 0.46 | % | 0.06 | 0 | 0 | 1.00 | 0.35 | 0.17 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 8.50 | 0.32 | 0.51 | 0.42 | % | 0.05 | 0 | 0 | 1.01 | 0.29 | 0.15 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 9.00 | 0.26 | 0.35 | 0.31 | % | 0.03 | 0 | 0 | 1.02 | 0.24 | 0.14 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 9.50 | 0.21 | 0.26 | 0.24 | 0.20 | -0.04 | -16.67% | 0.03 | 2 | 1 | 1.11 | 0.20 | 0.12 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST |
| 10.00 | 0.17 | 0.29 | 0.23 | % | 0.02 | 0 | 0 | 1.11 | 0.16 | 0.10 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 10.50 | 0.14 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 1.15 | 0.13 | 0.09 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.15 | 0.10 | 0.08 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.07 | 0.06 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.18 | 0.06 | 0.05 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.03 | 0.03 | 0.00 | 2/19/2026 11:59:05 AM 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.56 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.02 | -0.03 | 0.03 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 4.00 | 0.09 | 0.75 | 0.42 | % | 0.10 | 0 | 0 | 1.86 | -0.06 | 0.05 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 4.50 | 0.14 | 0.75 | 0.45 | % | 0.10 | 0 | 0 | 1.63 | -0.11 | 0.08 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 5.00 | 0.23 | 0.31 | 0.27 | % | 0.05 | 0 | 0 | 1.14 | -0.17 | 0.11 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 5.50 | 0.35 | 0.41 | 0.38 | 0.39 | % | 0.07 | 5 | 0 | 1.03 | -0.24 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 6.00 | 0.52 | 0.63 | 0.58 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.01 | -0.32 | 0.16 | -0.01 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 6.50 | 0.74 | 0.84 | 0.79 | 0.83 | +0.02 | +2.47% | 0.12 | 21 | 42 | 0.98 | -0.41 | 0.18 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST |
| 7.00 | 1.02 | 1.15 | 1.09 | % | 0.16 | 0 | 0 | 0.98 | -0.50 | 0.18 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 7.50 | 1.35 | 1.52 | 1.44 | 1.44 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.00 | -0.58 | 0.18 | -0.01 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 8.00 | 1.73 | 1.90 | 1.82 | % | 0.23 | 0 | 0 | 1.00 | -0.65 | 0.17 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 8.50 | 2.13 | 2.31 | 2.22 | % | 0.26 | 0 | 0 | 1.03 | -0.71 | 0.15 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 9.00 | 2.55 | 2.73 | 2.64 | % | 0.29 | 0 | 0 | 0.97 | -0.76 | 0.14 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 9.50 | 2.55 | 3.75 | 3.15 | % | 0.33 | 0 | 0 | 1.88 | -0.80 | 0.12 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 10.00 | 3.00 | 4.20 | 3.60 | % | 0.36 | 0 | 0 | 1.92 | -0.84 | 0.10 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 10.50 | 3.50 | 4.60 | 4.05 | 4.12 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.90 | -0.87 | 0.09 | -0.01 | 2/13/2026 | 2/19/2026 11:59:05 AM EST |
| 11.00 | 3.75 | 5.15 | 4.45 | 4.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.05 | -0.90 | 0.08 | -0.01 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 11.50 | 4.25 | 5.85 | 5.05 | % | 0.44 | 0 | 0 | 2.37 | -0.93 | 0.06 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 12.00 | 4.95 | 6.30 | 5.63 | % | 0.47 | 0 | 0 | 2.39 | -0.94 | 0.05 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 13.00 | 5.75 | 7.25 | 6.50 | % | 0.50 | 0 | 0 | 2.48 | -0.97 | 0.03 | 0.00 | 2/19/2026 11:59:05 AM EST |