Options Chain for SHARPLINK INC COM NEW (SBET) - $7.28 as of 3/26/2026 3:15:41 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 | 5.05 | 6.35 | 5.70 | % | 5.70 | 0 | 1 | 9.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 2.00 | 4.05 | 5.55 | 4.80 | 5.59 | 0.00 | 0.00% | 2.40 | 0 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 1:59:04 PM EST |
| 3.00 | 3.50 | 4.10 | 3.80 | 4.55 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.73 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 1:59:04 PM EST |
| 4.00 | 2.57 | 3.15 | 2.86 | % | 0.71 | 0 | 0 | 2.02 | 0.93 | 0.05 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 5.00 | 1.74 | 2.19 | 1.97 | 1.80 | -0.90 | -33.34% | 0.39 | 5 | 35 | 1.13 | 0.83 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 6.00 | 1.08 | 1.18 | 1.13 | 1.25 | -0.43 | -25.60% | 0.19 | 1 | 4 | 0.90 | 0.68 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 7.00 | 0.64 | 0.70 | 0.67 | 0.66 | -0.43 | -39.45% | 0.10 | 48 | 694 | 0.85 | 0.50 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 8.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.22 | -35.49% | 0.05 | 20 | 378 | 0.89 | 0.34 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.14 | -35.00% | 0.03 | 138 | 453 | 0.92 | 0.24 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 10.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.11 | -37.94% | 0.02 | 40 | 1,151 | 0.98 | 0.17 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 11.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.06 | -27.28% | 0.01 | 6 | 88 | 1.04 | 0.13 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 12.00 | 0.09 | 0.16 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 487 | 1.12 | 0.10 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 1:59:04 PM EST |
| 13.00 | 0.06 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.17 | 0.07 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 1:59:04 PM EST |
| 14.00 | 0.02 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.14 | 0.07 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 1:59:04 PM EST |
| 15.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.24 | 0.05 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 1:59:04 PM EST |
| 16.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 85 | 418 | 1.21 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 1:59:04 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 4.00 | 0.08 | 0.11 | 0.10 | 0.11 | % | 0.03 | 2,000 | 1 | 1.07 | -0.07 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 1:59:04 PM EST | |
| 5.00 | 0.24 | 0.27 | 0.26 | 0.23 | % | 0.05 | 31 | 688 | 0.95 | -0.17 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST | |
| 6.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.17 | +42.50% | 0.10 | 53 | 588 | 0.82 | -0.32 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 7.00 | 1.11 | 1.15 | 1.13 | 1.12 | +0.34 | +43.59% | 0.16 | 2,012 | 940 | 0.89 | -0.50 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 8.00 | 1.85 | 1.89 | 1.87 | 1.83 | +0.42 | +29.79% | 0.23 | 31 | 482 | 0.91 | -0.66 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 9.00 | 2.70 | 2.76 | 2.73 | % | 0.30 | 0 | 296 | 0.97 | -0.76 | 0.14 | -0.01 | 3/26/2026 1:59:04 PM EST | |||
| 10.00 | 3.15 | 3.70 | 3.43 | 3.35 | +0.61 | +22.27% | 0.34 | 3 | 2 | 1.21 | -0.83 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 1:59:04 PM EST |
| 11.00 | 4.10 | 5.40 | 4.75 | % | 0.43 | 0 | 0 | 2.19 | -0.87 | 0.08 | -0.01 | 3/26/2026 1:59:04 PM EST | |||
| 12.00 | 5.05 | 5.65 | 5.35 | % | 0.45 | 0 | 3 | 1.43 | -0.90 | 0.07 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 13.00 | 6.30 | 6.60 | 6.45 | % | 0.50 | 0 | 0 | 1.47 | -0.93 | 0.05 | 0.00 | 3/26/2026 1:59:04 PM EST | |||
| 14.00 | 7.00 | 7.80 | 7.40 | 6.49 | 0.00 | 0.00% | 0.53 | 0 | 142 | 1.90 | -0.93 | 0.05 | 0.00 | 3/23/2026 | 3/26/2026 1:59:04 PM EST |
| 15.00 | 8.00 | 8.60 | 8.30 | 7.54 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.68 | -0.95 | 0.04 | 0.00 | 3/23/2026 | 3/26/2026 1:59:04 PM EST |
| 16.00 | 9.00 | 9.60 | 9.30 | % | 0.58 | 0 | 0 | 1.78 | -0.96 | 0.03 | 0.00 | 3/26/2026 1:59:04 PM EST |