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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.30 | 7.25 | 5.28 | 4.52 | 0.00 | 0.00% | 2.64 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 2:58:59 PM EST |
| 2.50 | 4.00 | 5.35 | 4.68 | % | 1.87 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 3.00 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 3.50 | 3.00 | 4.20 | 3.60 | % | 1.03 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 4.00 | 2.55 | 3.70 | 3.13 | % | 0.78 | 0 | 0 | 2.27 | 0.97 | 0.03 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 4.50 | 2.05 | 3.20 | 2.63 | % | 0.58 | 0 | 0 | 1.94 | 0.94 | 0.05 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 5.00 | 1.90 | 2.68 | 2.29 | % | 0.46 | 0 | 0 | 1.61 | 0.89 | 0.08 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 5.50 | 1.46 | 2.26 | 1.86 | % | 0.34 | 0 | 0 | 1.45 | 0.83 | 0.11 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 6.00 | 1.48 | 1.61 | 1.55 | % | 0.26 | 0 | 0 | 0.92 | 0.76 | 0.14 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 6.50 | 1.19 | 1.30 | 1.25 | % | 0.19 | 0 | 0 | 0.90 | 0.68 | 0.16 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 7.00 | 0.90 | 1.04 | 0.97 | 1.05 | % | 0.14 | 1 | 0 | 0.88 | 0.59 | 0.18 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST | |
| 7.50 | 0.68 | 0.77 | 0.73 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.87 | 0.50 | 0.18 | -0.01 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 8.00 | 0.51 | 0.62 | 0.57 | 0.60 | % | 0.07 | 5 | 0 | 0.86 | 0.42 | 0.18 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST | |
| 8.50 | 0.39 | 0.51 | 0.45 | 0.47 | % | 0.05 | 2 | 0 | 0.90 | 0.35 | 0.17 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST | |
| 9.00 | 0.29 | 0.40 | 0.35 | 0.37 | +0.16 | +76.19% | 0.04 | 2 | 5 | 0.89 | 0.29 | 0.15 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 9.50 | 0.23 | 0.35 | 0.29 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | 0.23 | 0.14 | -0.01 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 10.00 | 0.18 | 0.22 | 0.20 | 0.22 | +0.10 | +83.34% | 0.02 | 58 | 8 | 0.89 | 0.19 | 0.12 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 10.50 | 0.14 | 0.24 | 0.19 | 0.17 | +0.05 | +41.67% | 0.02 | 58 | 10 | 0.96 | 0.16 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 11.00 | 0.11 | 0.21 | 0.16 | 0.18 | +0.12 | +200.00% | 0.01 | 356 | 20 | 0.99 | 0.13 | 0.09 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 356 | 17 | 0.92 | 0.10 | 0.08 | 0.00 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.89 | 0.07 | 0.06 | 0.00 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 564 | 31 | 1.11 | 0.05 | 0.04 | 0.00 | 4/14/2026 | 4/14/2026 2:58:59 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.06 | -0.01 | 0.01 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.64 | -0.03 | 0.03 | 0.00 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 4.50 | 0.08 | 0.75 | 0.42 | 0.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.63 | -0.06 | 0.05 | 0.00 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 5.00 | 0.14 | 0.18 | 0.16 | 0.17 | % | 0.03 | 2 | 0 | 0.99 | -0.11 | 0.08 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST | |
| 5.50 | 0.21 | 0.28 | 0.25 | % | 0.05 | 0 | 0 | 0.94 | -0.17 | 0.11 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 6.00 | 0.34 | 0.40 | 0.37 | 0.32 | -0.15 | -31.92% | 0.06 | 5 | 56 | 0.90 | -0.24 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 6.50 | 0.50 | 0.65 | 0.58 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.92 | -0.32 | 0.16 | -0.01 | 4/9/2026 | 4/14/2026 2:58:59 PM EST |
| 7.00 | 0.73 | 0.81 | 0.77 | 0.70 | -0.37 | -34.58% | 0.11 | 1 | 495 | 0.86 | -0.41 | 0.18 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 7.50 | 1.01 | 1.15 | 1.08 | 1.08 | -0.33 | -23.41% | 0.14 | 1 | 92 | 0.90 | -0.50 | 0.18 | -0.01 | 4/14/2026 | 4/14/2026 2:58:59 PM EST |
| 8.00 | 1.34 | 1.44 | 1.39 | 1.78 | 0.00 | 0.00% | 0.17 | 0 | 141 | 0.87 | -0.58 | 0.18 | -0.01 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 8.50 | 1.71 | 1.84 | 1.78 | % | 0.21 | 0 | 0 | 0.90 | -0.65 | 0.17 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 9.00 | 2.10 | 2.22 | 2.16 | % | 0.24 | 0 | 0 | 0.90 | -0.71 | 0.15 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 9.50 | 2.32 | 2.69 | 2.51 | % | 0.26 | 0 | 0 | 1.02 | -0.77 | 0.14 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 10.00 | 2.50 | 3.60 | 3.05 | % | 0.30 | 0 | 0 | 1.58 | -0.81 | 0.12 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 10.50 | 2.95 | 4.10 | 3.53 | % | 0.34 | 0 | 0 | 1.67 | -0.84 | 0.10 | -0.01 | 4/14/2026 2:58:59 PM EST | |||
| 11.00 | 3.45 | 4.65 | 4.05 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.82 | -0.87 | 0.09 | -0.01 | 4/13/2026 | 4/14/2026 2:58:59 PM EST |
| 11.50 | 3.90 | 5.10 | 4.50 | % | 0.39 | 0 | 0 | 1.85 | -0.90 | 0.08 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 12.00 | 4.40 | 5.60 | 5.00 | % | 0.42 | 0 | 0 | 1.93 | -0.93 | 0.06 | 0.00 | 4/14/2026 2:58:59 PM EST | |||
| 13.00 | 5.20 | 6.70 | 5.95 | % | 0.46 | 0 | 0 | 2.18 | -0.95 | 0.04 | 0.00 | 4/14/2026 2:58:59 PM EST |