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 | 2.78 | 6.40 | 4.59 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 2.50 | 3.15 | 4.35 | 3.75 | % | 1.50 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.00 | 2.65 | 4.00 | 3.33 | % | 1.11 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 3.50 | 2.20 | 3.30 | 2.75 | % | 0.79 | 0 | 0 | 2.46 | 0.99 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.00 | 1.94 | 2.64 | 2.29 | % | 0.57 | 0 | 0 | 1.70 | 0.97 | 0.04 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.50 | 1.50 | 2.22 | 1.86 | % | 0.41 | 0 | 0 | 1.55 | 0.93 | 0.08 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 5.00 | 1.10 | 1.81 | 1.46 | % | 0.29 | 0 | 0 | 1.39 | 0.86 | 0.14 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 5.50 | 1.00 | 1.31 | 1.16 | % | 0.21 | 0 | 0 | 1.51 | 0.76 | 0.19 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 6.00 | 0.80 | 0.92 | 0.86 | % | 0.14 | 0 | 0 | 0.85 | 0.64 | 0.23 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 6.50 | 0.54 | 0.68 | 0.61 | 0.50 | % | 0.09 | 15 | 0 | 0.83 | 0.52 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST | |
| 7.00 | 0.38 | 0.51 | 0.45 | 0.42 | +0.01 | +2.44% | 0.06 | 76 | 26 | 0.84 | 0.41 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 7.50 | 0.27 | 0.39 | 0.33 | 0.32 | +0.01 | +3.23% | 0.04 | 25 | 28 | 0.85 | 0.31 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 0.20 | 0.27 | 0.24 | 0.26 | +0.05 | +23.81% | 0.03 | 48 | 136 | 0.86 | 0.25 | 0.18 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 8.50 | 0.15 | 0.22 | 0.19 | 0.18 | -0.02 | -10.00% | 0.02 | 11 | 44 | 0.91 | 0.19 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 9.00 | 0.13 | 0.17 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | 0.14 | 0.12 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 9.50 | 0.10 | 0.17 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.11 | 0.10 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 10.00 | 0.07 | 0.39 | 0.23 | 0.09 | +0.01 | +12.50% | 0.02 | 524 | 131 | 1.57 | 0.06 | 0.07 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 10.50 | 0.06 | 0.11 | 0.09 | 0.07 | +0.02 | +40.00% | 0.01 | 524 | 69 | 1.06 | 0.05 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.27 | 0.03 | 0.04 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.02 | 0.02 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.01 | 0.02 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 14.00 | 0.00 | 0.28 | 0.14 | 0.07 | % | 0.01 | 24 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST | |
| 15.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 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 | 5.41 | 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 | 4.45 | 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 | 3.73 | 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 | 3.15 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.02 | 712 | 230 | 1.34 | -0.03 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 4.50 | 0.07 | 0.21 | 0.14 | 0.07 | +0.01 | +16.67% | 0.03 | 712 | 233 | 1.22 | -0.07 | 0.08 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 5.00 | 0.14 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.89 | -0.14 | 0.14 | -0.01 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 5.50 | 0.26 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.84 | -0.24 | 0.19 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 6.00 | 0.44 | 0.54 | 0.49 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.84 | -0.36 | 0.23 | -0.01 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 6.50 | 0.69 | 0.83 | 0.76 | 0.74 | -0.06 | -7.50% | 0.12 | 5 | 10 | 0.85 | -0.48 | 0.25 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 7.00 | 1.03 | 1.12 | 1.08 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.85 | -0.59 | 0.24 | -0.01 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 7.50 | 1.42 | 1.51 | 1.47 | 0.99 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.88 | -0.69 | 0.21 | -0.01 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 8.00 | 1.84 | 1.93 | 1.89 | 1.27 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.91 | -0.75 | 0.18 | -0.01 | 5/8/2026 | 5/20/2026 3:59:34 PM EST |
| 8.50 | 2.05 | 2.80 | 2.43 | % | 0.29 | 0 | 0 | 1.62 | -0.81 | 0.15 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 9.00 | 2.25 | 3.40 | 2.83 | 2.16 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.88 | -0.86 | 0.12 | -0.01 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 9.50 | 2.75 | 3.90 | 3.33 | % | 0.35 | 0 | 0 | 2.00 | -0.89 | 0.10 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 10.00 | 3.30 | 4.40 | 3.85 | % | 0.39 | 0 | 0 | 2.11 | -0.94 | 0.07 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 10.50 | 3.55 | 5.05 | 4.30 | % | 0.41 | 0 | 0 | 2.40 | -0.95 | 0.06 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 11.00 | 4.20 | 5.40 | 4.80 | % | 0.44 | 0 | 0 | 2.30 | -0.97 | 0.04 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 11.50 | 4.30 | 6.30 | 5.30 | 4.11 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.90 | -0.98 | 0.02 | 0.00 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 12.00 | 4.80 | 6.80 | 5.80 | % | 0.48 | 0 | 0 | 2.99 | -0.99 | 0.02 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 13.00 | 6.05 | 7.55 | 6.80 | % | 0.52 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 14.00 | 7.05 | 8.75 | 7.90 | % | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 15.00 | 8.00 | 9.50 | 8.75 | % | 0.58 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST |