Options Chain for SHARPLINK INC COM NEW (SBET) - $7.43 as of 4/24/2026 2:00:21 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 | 5.80 | 6.80 | 6.30 | 5.30 | 0.00 | 0.00% | 6.30 | 0 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 2.00 | 4.20 | 5.80 | 5.00 | % | 2.50 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 3.00 | 3.95 | 5.90 | 4.93 | % | 1.64 | 0 | 0 | 5.16 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 4.00 | 3.25 | 3.65 | 3.45 | 2.65 | 0.00 | 0.00% | 0.86 | 0 | 50 | 1.69 | 0.95 | 0.03 | 0.00 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 5.00 | 2.28 | 2.73 | 2.51 | 2.53 | -0.15 | -5.60% | 0.50 | 85 | 250 | 1.32 | 0.87 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 6.00 | 1.68 | 1.83 | 1.76 | 2.26 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.90 | 0.76 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 7.00 | 1.13 | 1.30 | 1.22 | 1.18 | -0.16 | -11.94% | 0.17 | 31 | 716 | 0.93 | 0.63 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 8.00 | 0.73 | 0.88 | 0.81 | 0.84 | -0.10 | -10.64% | 0.10 | 73 | 1,935 | 0.93 | 0.48 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 9.00 | 0.46 | 0.65 | 0.56 | 0.58 | -0.12 | -17.15% | 0.06 | 27 | 748 | 0.96 | 0.37 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 0.33 | 0.43 | 0.38 | 0.40 | -0.09 | -18.37% | 0.04 | 189 | 1,326 | 0.98 | 0.30 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 11.00 | 0.29 | 0.36 | 0.33 | 0.31 | -0.07 | -18.43% | 0.03 | 2 | 469 | 1.07 | 0.24 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 12.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.06 | -19.36% | 0.02 | 31 | 277 | 1.11 | 0.20 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 13.00 | 0.12 | 0.24 | 0.18 | 0.22 | +0.01 | +4.77% | 0.01 | 3 | 215 | 1.10 | 0.19 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 14.00 | 0.09 | 0.47 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 650 | 1.31 | 0.13 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 0.07 | 0.25 | 0.16 | 0.14 | -0.04 | -22.23% | 0.01 | 10 | 769 | 1.23 | 0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 0.08 | 0.20 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 16 | 685 | 1.28 | 0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 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 | 1.16 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 1.45 | -0.01 | 0.01 | 0.00 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 4.00 | 0.06 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.03 | 3 | 98 | 1.21 | -0.05 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 5.00 | 0.16 | 0.32 | 0.24 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 375 | 1.07 | -0.13 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 6.00 | 0.39 | 0.46 | 0.43 | 0.45 | 0.00 | 0.00% | 0.07 | 115 | 1,650 | 0.93 | -0.24 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 7.00 | 0.78 | 0.90 | 0.84 | 0.91 | +0.10 | +12.35% | 0.12 | 120 | 653 | 0.92 | -0.37 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 8.00 | 1.45 | 1.50 | 1.48 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 354 | 0.96 | -0.52 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 9.00 | 2.13 | 2.29 | 2.21 | 2.23 | +0.23 | +11.50% | 0.25 | 4 | 44 | 0.98 | -0.63 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 3.00 | 3.15 | 3.08 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.04 | -0.70 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 11.00 | 3.75 | 4.10 | 3.93 | 3.83 | 0.00 | 0.00% | 0.36 | 0 | 70 | 1.00 | -0.76 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 12.00 | 4.65 | 5.05 | 4.85 | 5.67 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.30 | -0.80 | 0.08 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 13.00 | 5.60 | 6.00 | 5.80 | 6.55 | 0.00 | 0.00% | 0.45 | 0 | 24 | 1.36 | -0.81 | 0.07 | -0.01 | 4/1/2026 | 4/24/2026 4:00:04 PM EST |
| 14.00 | 6.55 | 7.00 | 6.78 | % | 0.48 | 0 | 1 | 1.47 | -0.87 | 0.06 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 15.00 | 7.55 | 7.95 | 7.75 | 8.84 | 0.00 | 0.00% | 0.52 | 0 | 13 | 1.50 | -0.88 | 0.05 | -0.01 | 3/30/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 8.55 | 8.95 | 8.75 | % | 0.55 | 0 | 0 | 1.58 | -0.88 | 0.05 | -0.01 | 4/24/2026 4:00:04 PM EST |