Options Chain for SHARPLINK INC COM NEW (SBET) - $7.35 as of 5/15/2026 8:07:30 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 | 2.89 | 6.60 | 4.75 | 4.79 | -0.28 | -5.53% | 2.38 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 2.50 | 2.41 | 5.15 | 3.78 | 4.32 | -0.28 | -6.09% | 1.51 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 3.00 | 2.95 | 4.50 | 3.73 | 3.83 | -0.12 | -3.04% | 1.24 | 2 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 3.50 | 1.41 | 4.95 | 3.18 | 3.43 | -0.77 | -18.34% | 0.91 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 4.00 | 2.10 | 2.99 | 2.55 | 3.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:07 PM EST |
| 4.50 | 1.45 | 3.30 | 2.38 | 2.36 | -0.74 | -23.88% | 0.53 | 2 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 5.00 | 0.40 | 2.13 | 1.27 | 1.97 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 5.50 | 0.01 | 2.07 | 1.04 | 1.48 | 0.00 | 0.00% | 0.19 | 0 | 13 | 3.75 | 1.00 | 0.03 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 6.00 | 0.59 | 1.42 | 1.01 | 0.79 | % | 0.17 | 2 | 0 | 2.52 | 0.99 | 0.18 | -0.02 | 5/15/2026 | 5/15/2026 4:00:07 PM EST | |
| 6.50 | 0.21 | 0.74 | 0.48 | 0.47 | -0.21 | -30.89% | 0.07 | 1 | 342 | 1.31 | 0.93 | 0.45 | -0.04 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 7.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.35 | -62.50% | 0.03 | 550 | 1,439 | 0.04 | 0.71 | 0.63 | -0.04 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.21 | -72.42% | 0.01 | 176 | 4,941 | 0.31 | 0.41 | 0.48 | -0.03 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 8.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.12 | -70.59% | 0.01 | 216 | 1,335 | 0.64 | 0.19 | 0.26 | -0.01 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 441 | 1,186 | 0.74 | 0.08 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 3,393 | 650 | 1.16 | 0.02 | 0.04 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 405 | 1.35 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 717 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 73 | 4.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 205 | 4.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 45 | 5.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 287 | 6.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:07 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 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 9.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 7.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 81 | 1.38 | 0.00 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 25 | 139 | 1.14 | -0.01 | 0.18 | -0.02 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 6.50 | 0.14 | 0.20 | 0.17 | 0.19 | +0.13 | +216.67% | 0.03 | 3,440 | 903 | 1.12 | -0.07 | 0.45 | -0.04 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 7.00 | 0.02 | 0.48 | 0.25 | 0.46 | +0.29 | +170.59% | 0.04 | 6,572 | 6,610 | 1.16 | -0.29 | 0.63 | -0.04 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 7.50 | 0.83 | 0.88 | 0.86 | 0.87 | +0.46 | +112.20% | 0.11 | 469 | 1,352 | 1.34 | -0.59 | 0.48 | -0.03 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 8.00 | 1.01 | 1.73 | 1.37 | 1.39 | +0.33 | +31.14% | 0.17 | 5 | 160 | 2.82 | -0.81 | 0.26 | -0.01 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 8.50 | 1.08 | 2.09 | 1.59 | 0.86 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.78 | -0.92 | 0.12 | -0.01 | 5/11/2026 | 5/15/2026 4:00:07 PM EST |
| 9.00 | 1.95 | 2.42 | 2.19 | 1.74 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.52 | -0.98 | 0.04 | 0.00 | 5/14/2026 | 5/15/2026 4:00:07 PM EST |
| 9.50 | 2.30 | 3.20 | 2.75 | 2.47 | 0.00 | 0.00% | 0.29 | 0 | 90 | 3.75 | -1.00 | 0.01 | 0.00 | 4/24/2026 | 5/15/2026 4:00:07 PM EST |
| 10.00 | 1.90 | 4.55 | 3.23 | % | 0.32 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:07 PM EST | |||
| 10.50 | 3.25 | 4.20 | 3.73 | 3.51 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 11.00 | 2.66 | 5.20 | 3.93 | % | 0.36 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:07 PM EST | |||
| 11.50 | 3.85 | 5.35 | 4.60 | 4.80 | +0.05 | +1.06% | 0.40 | 1 | 2 | 5.23 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 12.00 | 4.95 | 5.70 | 5.33 | 4.59 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:07 PM EST |
| 12.50 | 5.15 | 6.25 | 5.70 | 5.57 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:07 PM EST |
| 13.00 | 5.90 | 6.45 | 6.18 | 6.26 | +0.39 | +6.65% | 0.48 | 2 | 119 | 4.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 13.50 | 4.80 | 8.60 | 6.70 | 6.69 | +0.05 | +0.76% | 0.50 | 1 | 2 | 9.56 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:07 PM EST |
| 14.00 | 6.75 | 7.65 | 7.20 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:07 PM EST |
| 14.50 | 7.25 | 7.95 | 7.60 | % | 0.52 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:07 PM EST | |||
| 15.00 | 7.50 | 8.45 | 7.98 | 8.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:07 PM EST |