Options Chain for SHARPLINK INC COM NEW (SBET) - $6.20 as of 5/20/2026 5:07:37 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 | 2.27 | 6.40 | 4.34 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 2.50 | 1.78 | 5.90 | 3.84 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.00 | 1.65 | 5.00 | 3.33 | % | 1.11 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.50 | 1.75 | 3.70 | 2.73 | % | 0.78 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.00 | 1.20 | 3.30 | 2.25 | % | 0.56 | 0 | 0 | 3.89 | 0.99 | 0.02 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.50 | 1.23 | 2.35 | 1.79 | % | 0.40 | 0 | 0 | 2.27 | 0.97 | 0.06 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 5.00 | 1.00 | 1.74 | 1.37 | % | 0.27 | 0 | 0 | 1.62 | 0.91 | 0.13 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 5.50 | 0.61 | 1.34 | 0.98 | % | 0.18 | 0 | 0 | 1.43 | 0.80 | 0.22 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 6.00 | 0.66 | 0.77 | 0.72 | 0.79 | +0.11 | +16.18% | 0.12 | 1 | 8 | 0.81 | 0.66 | 0.30 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 6.50 | 0.44 | 0.53 | 0.49 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.85 | 0.50 | 0.32 | -0.01 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 7.00 | 0.26 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.04 | 7,040 | 1,494 | 0.80 | 0.36 | 0.29 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 7.50 | 0.17 | 0.26 | 0.22 | 0.20 | +0.03 | +17.65% | 0.03 | 122 | 307 | 0.82 | 0.25 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 7,062 | 4,803 | 0.81 | 0.17 | 0.19 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.01 | -10.00% | 0.01 | 12 | 43 | 1.07 | 0.10 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 9.00 | 0.06 | 0.42 | 0.24 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 379 | 1.36 | 0.06 | 0.09 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 9.50 | 0.04 | 0.11 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 9 | 120 | 1.37 | 0.03 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.59 | 0.02 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.76 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/20/2026 3:59:34 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 168 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 49 | 3.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:34 PM EST |
| 15.00 | 0.00 | 0.67 | 0.34 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 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 | 6.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.39 | -0.01 | 0.02 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.50 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 21 | 2.54 | -0.03 | 0.06 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 5.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.08 | -50.00% | 0.03 | 1 | 229 | 1.34 | -0.09 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 5.50 | 0.15 | 0.24 | 0.20 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.82 | -0.20 | 0.22 | -0.01 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 6.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.07 | -17.08% | 0.06 | 60 | 98 | 0.81 | -0.34 | 0.30 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 6.50 | 0.57 | 0.65 | 0.61 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 127 | 0.85 | -0.50 | 0.32 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 7.00 | 0.92 | 0.98 | 0.95 | 1.07 | 0.00 | 0.00% | 0.14 | 0 | 803 | 0.88 | -0.64 | 0.29 | -0.01 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 7.50 | 1.32 | 1.39 | 1.36 | 1.41 | 0.00 | 0.00% | 0.18 | 0 | 313 | 0.93 | -0.75 | 0.24 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 1.70 | 1.89 | 1.80 | 1.91 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.95 | -0.83 | 0.19 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 8.50 | 1.98 | 2.93 | 2.46 | 1.75 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.27 | -0.90 | 0.13 | -0.01 | 5/1/2026 | 5/20/2026 3:59:34 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | % | 0.31 | 0 | 0 | 2.39 | -0.94 | 0.09 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 9.50 | 1.30 | 4.95 | 3.13 | % | 0.33 | 0 | 0 | 4.21 | -0.97 | 0.05 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 10.00 | 2.80 | 4.35 | 3.58 | % | 0.36 | 0 | 0 | 2.59 | -0.98 | 0.04 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 10.50 | 3.30 | 5.25 | 4.28 | 3.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.38 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 11.00 | 3.80 | 5.75 | 4.78 | % | 0.43 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 11.50 | 3.15 | 7.05 | 5.10 | 4.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 12.00 | 4.65 | 7.60 | 6.13 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 13.00 | 5.65 | 7.90 | 6.78 | 6.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 14.00 | 6.65 | 8.70 | 7.68 | % | 0.55 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 15.00 | 6.65 | 10.65 | 8.65 | 8.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |