Options Chain for SHARPLINK INC COM NEW (SBET) - $7.99 as of 4/19/2026 5:25:11 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 | 3.70 | 6.30 | 5.00 | 5.57 | -0.50 | -8.24% | 2.50 | 18 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 2.50 | 3.70 | 5.75 | 4.73 | 5.16 | -0.27 | -4.98% | 1.89 | 14 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 3.00 | 4.45 | 4.90 | 4.68 | 4.90 | +1.55 | +46.27% | 1.56 | 29 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 3.50 | 2.32 | 4.75 | 3.54 | 4.22 | % | 1.01 | 11 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 4.00 | 1.76 | 5.70 | 3.73 | 3.79 | +1.42 | +59.92% | 0.93 | 24 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 4.50 | 2.81 | 3.55 | 3.18 | 3.15 | % | 0.71 | 12 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 5.00 | 2.07 | 3.20 | 2.64 | 2.57 | -0.08 | -3.02% | 0.53 | 1 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 5.50 | 1.47 | 2.77 | 2.12 | 2.17 | +1.29 | +146.60% | 0.39 | 1 | 1 | 4.98 | 0.99 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 6.00 | 1.46 | 1.98 | 1.72 | 1.70 | -0.22 | -11.46% | 0.29 | 4 | 56 | 2.91 | 0.97 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 6.50 | 1.15 | 1.50 | 1.33 | 1.12 | -0.30 | -21.13% | 0.20 | 2 | 427 | 2.34 | 0.91 | 0.15 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 7.00 | 0.80 | 1.08 | 0.94 | 0.85 | -0.08 | -8.61% | 0.13 | 124 | 2,274 | 2.03 | 0.81 | 0.27 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 7.50 | 0.45 | 0.53 | 0.49 | 0.47 | -0.19 | -28.79% | 0.07 | 511 | 623 | 0.98 | 0.66 | 0.42 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 8.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.11 | -30.56% | 0.03 | 23,209 | 5,255 | 1.04 | 0.44 | 0.45 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 8.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.08 | -40.00% | 0.02 | 1,327 | 675 | 1.14 | 0.26 | 0.34 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.06 | -50.00% | 0.01 | 5,328 | 1,209 | 1.18 | 0.15 | 0.22 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 914 | 3,547 | 1.26 | 0.08 | 0.14 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 580 | 255 | 1.49 | 0.03 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 27 | 3.16 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 91 | 1.91 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 42 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 14 | 2.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 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 | 2.13 | 1.07 | 0.28 | % | 0.54 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 2.50 | 0.00 | 2.04 | 1.02 | 0.37 | % | 0.41 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.03 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.03 | 4 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.03 | 5 | 10 | 5.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.27 | 0.14 | 0.18 | +0.15 | +500.00% | 0.03 | 6 | 11 | 5.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 52 | 1.66 | -0.01 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 303 | 1.47 | -0.03 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 6.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 304 | 1,008 | 1.28 | -0.09 | 0.15 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 6,802 | 5,035 | 1.01 | -0.19 | 0.27 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 7.50 | 0.20 | 0.24 | 0.22 | 0.24 | +0.06 | +33.34% | 0.03 | 501 | 3,726 | 1.03 | -0.34 | 0.42 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 8.00 | 0.41 | 0.49 | 0.45 | 0.51 | +0.06 | +13.34% | 0.06 | 16 | 350 | 1.05 | -0.56 | 0.45 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 8.50 | 0.64 | 1.25 | 0.95 | 1.21 | +0.46 | +61.34% | 0.11 | 2 | 3 | 2.49 | -0.74 | 0.34 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 9.00 | 1.14 | 1.80 | 1.47 | 1.41 | -0.39 | -21.67% | 0.16 | 8 | 4 | 3.21 | -0.85 | 0.22 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 9.50 | 1.46 | 2.45 | 1.96 | 2.04 | 0.00 | 0.00% | 0.21 | 0 | 35 | 3.98 | -0.92 | 0.14 | -0.02 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 10.00 | 1.82 | 3.20 | 2.51 | 2.52 | +0.33 | +15.07% | 0.25 | 1 | 1 | 5.15 | -0.97 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 10.50 | 2.22 | 3.65 | 2.94 | 2.92 | -0.55 | -15.85% | 0.28 | 1 | 1 | 5.34 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 11.00 | 2.81 | 3.95 | 3.38 | 3.55 | +0.16 | +4.72% | 0.31 | 3 | 3 | 5.00 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 11.50 | 1.92 | 4.30 | 3.11 | 3.95 | -0.47 | -10.64% | 0.27 | 2 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 12.00 | 3.80 | 4.75 | 4.28 | 4.40 | +0.33 | +8.11% | 0.36 | 14 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 12.50 | 4.55 | 5.25 | 4.90 | 4.95 | -0.96 | -16.25% | 0.39 | 13 | 150 | 5.09 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 13.00 | 3.35 | 6.05 | 4.70 | 5.45 | +0.40 | +7.93% | 0.36 | 8 | 2 | 6.39 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 14.00 | 4.35 | 8.35 | 6.35 | 6.35 | +0.04 | +0.64% | 0.45 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 15.00 | 6.85 | 7.55 | 7.20 | 7.45 | -1.03 | -12.15% | 0.48 | 10 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 16.00 | 7.65 | 8.75 | 8.20 | 8.35 | +0.15 | +1.83% | 0.51 | 1 | 3 | 6.45 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |