Options Chain for SHARPLINK INC COM NEW (SBET) - $7.44 as of 5/11/2026 6:24:51 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 | 5.50 | 8.80 | 7.15 | 6.75 | +0.42 | +6.64% | 7.15 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 2.00 | 4.45 | 7.85 | 6.15 | 5.70 | % | 3.08 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:01 PM EST | |
| 3.00 | 3.30 | 6.85 | 5.08 | % | 1.69 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:01 PM EST | |||
| 4.00 | 3.35 | 4.35 | 3.85 | 3.40 | 0.00 | 0.00% | 0.96 | 0 | 53 | 2.57 | 0.98 | 0.02 | 0.00 | 5/7/2026 | 5/11/2026 4:00:01 PM EST |
| 5.00 | 2.60 | 3.10 | 2.85 | 2.43 | +0.13 | +5.66% | 0.57 | 1 | 365 | 1.44 | 0.94 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 6.00 | 1.62 | 2.34 | 1.98 | 1.45 | 0.00 | 0.00% | 0.33 | 0 | 51 | 1.35 | 0.84 | 0.09 | -0.01 | 4/29/2026 | 5/11/2026 4:00:01 PM EST |
| 7.00 | 1.14 | 1.72 | 1.43 | 1.39 | +0.39 | +39.00% | 0.20 | 5 | 739 | 0.98 | 0.70 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 8.00 | 0.81 | 0.88 | 0.85 | 0.85 | +0.14 | +19.72% | 0.11 | 2,149 | 3,263 | 0.90 | 0.54 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 9.00 | 0.44 | 0.60 | 0.52 | 0.56 | +0.09 | +19.15% | 0.06 | 391 | 1,476 | 0.91 | 0.40 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 10.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.07 | +22.59% | 0.04 | 13,316 | 6,192 | 1.01 | 0.29 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 11.00 | 0.20 | 0.31 | 0.26 | 0.28 | +0.11 | +64.71% | 0.02 | 150 | 580 | 1.03 | 0.21 | 0.11 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 12.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.04 | +26.67% | 0.02 | 85 | 279 | 1.10 | 0.15 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 13.00 | 0.02 | 0.20 | 0.11 | 0.16 | +0.02 | +14.29% | 0.01 | 94 | 223 | 1.01 | 0.12 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 14.00 | 0.06 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 126 | 668 | 1.20 | 0.08 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 918 | 1.23 | 0.06 | 0.04 | 0.00 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 58 | 1,111 | 1.29 | 0.04 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:01 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.44 | 0.22 | % | 0.11 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.59 | -0.02 | 0.02 | 0.00 | 5/4/2026 | 5/11/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.04 | -33.34% | 0.03 | 65 | 669 | 1.55 | -0.06 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.09 | -31.04% | 0.05 | 293 | 1,614 | 1.08 | -0.16 | 0.09 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 7.00 | 0.46 | 0.55 | 0.51 | 0.50 | -0.19 | -27.54% | 0.07 | 84 | 1,043 | 0.92 | -0.30 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 8.00 | 0.94 | 1.09 | 1.02 | 1.00 | -0.26 | -20.64% | 0.13 | 8 | 355 | 0.94 | -0.46 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 9.00 | 1.38 | 1.96 | 1.67 | 1.70 | -0.39 | -18.66% | 0.19 | 2 | 47 | 0.93 | -0.60 | 0.15 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 10.00 | 1.83 | 2.98 | 2.41 | 2.75 | +0.05 | +1.86% | 0.24 | 5 | 49 | 1.54 | -0.71 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:01 PM EST |
| 11.00 | 3.15 | 4.00 | 3.58 | 3.87 | 0.00 | 0.00% | 0.33 | 0 | 71 | 1.79 | -0.79 | 0.11 | -0.01 | 5/1/2026 | 5/11/2026 4:00:01 PM EST |
| 12.00 | 4.00 | 5.05 | 4.53 | 4.85 | 0.00 | 0.00% | 0.38 | 0 | 26 | 2.03 | -0.85 | 0.09 | -0.01 | 5/4/2026 | 5/11/2026 4:00:01 PM EST |
| 13.00 | 5.05 | 6.00 | 5.53 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.15 | -0.88 | 0.07 | -0.01 | 4/30/2026 | 5/11/2026 4:00:01 PM EST |
| 14.00 | 5.95 | 6.95 | 6.45 | 6.77 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.24 | -0.92 | 0.05 | -0.01 | 5/1/2026 | 5/11/2026 4:00:01 PM EST |
| 15.00 | 6.80 | 8.20 | 7.50 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.65 | -0.94 | 0.04 | 0.00 | 5/1/2026 | 5/11/2026 4:00:01 PM EST |
| 16.00 | 7.55 | 9.45 | 8.50 | % | 0.53 | 0 | 0 | 3.04 | -0.96 | 0.03 | 0.00 | 5/11/2026 4:00:01 PM EST |