Options Chain for SHARPLINK INC COM NEW (SBET) - $5.17 as of 7/2/2026 9:56:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.75 | 5.40 | 5.08 | 5.10 | +0.75 | +17.25% | 10.16 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 1.00 | 4.25 | 4.90 | 4.58 | 3.90 | 0.00 | 0.00% | 4.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:03 AM EST |
| 2.00 | 3.25 | 3.60 | 3.43 | 3.52 | +0.75 | +27.08% | 1.72 | 2 | 5 | 5.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 2.50 | 2.62 | 3.05 | 2.84 | 2.63 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 3.00 | 2.27 | 2.56 | 2.42 | 2.64 | +0.56 | +26.93% | 0.81 | 2 | 4 | 5.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 3.50 | 1.77 | 2.42 | 2.10 | 2.04 | +0.04 | +2.00% | 0.60 | 2 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 4.00 | 1.14 | 1.66 | 1.40 | 1.50 | +0.36 | +31.58% | 0.35 | 3 | 3 | 2.50 | 0.98 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 4.50 | 0.77 | 1.06 | 0.92 | 1.06 | +0.36 | +51.43% | 0.20 | 1 | 310 | 3.05 | 0.90 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 5.00 | 0.41 | 0.48 | 0.45 | 0.46 | +0.10 | +27.78% | 0.09 | 379 | 467 | 0.91 | 0.76 | 0.41 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 5.50 | 0.17 | 0.19 | 0.18 | 0.19 | +0.06 | +46.16% | 0.03 | 1,423 | 3,326 | 0.81 | 0.49 | 0.67 | -0.02 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 5,034 | 589 | 0.89 | 0.22 | 0.48 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 85 | 946 | 0.93 | 0.14 | 0.27 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 7.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 2,370 | 1.08 | 0.09 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 7.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.68 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.53 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 11:59:03 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 11:59:03 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 11:59:03 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 214 | 2.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.38 | -90.48% | 0.01 | 4 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:03 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:03 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:03 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:03 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:03 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 3 | 6.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:59:03 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,809 | 1.51 | -0.02 | 0.06 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 4.50 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,129 | 1.02 | -0.10 | 0.20 | -0.01 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 5.00 | 0.12 | 0.14 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 937 | 0.85 | -0.24 | 0.41 | -0.01 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 5.50 | 0.34 | 0.40 | 0.37 | 0.28 | -0.18 | -39.13% | 0.07 | 1 | 35 | 0.83 | -0.51 | 0.67 | -0.02 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 6.00 | 0.57 | 0.94 | 0.76 | 0.87 | 0.00 | 0.00% | 0.13 | 0 | 68 | 1.16 | -0.78 | 0.48 | -0.01 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 6.50 | 0.85 | 1.75 | 1.30 | 1.53 | 0.00 | 0.00% | 0.20 | 0 | 32 | 3.29 | -0.86 | 0.27 | -0.01 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 7.00 | 1.54 | 1.76 | 1.65 | 1.53 | -0.46 | -23.12% | 0.24 | 1 | 6 | 1.41 | -0.91 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 7.50 | 1.98 | 2.35 | 2.17 | 2.57 | +0.04 | +1.59% | 0.29 | 1 | 8 | 2.71 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 8.00 | 2.48 | 2.79 | 2.64 | 2.88 | +0.04 | +1.41% | 0.33 | 1 | 7 | 2.76 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 8.50 | 2.61 | 3.25 | 2.93 | 3.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:03 AM EST |
| 9.00 | 3.10 | 3.75 | 3.43 | 3.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |
| 9.50 | 3.65 | 4.40 | 4.03 | 4.88 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:03 AM EST |
| 10.00 | 4.35 | 4.75 | 4.55 | 4.70 | -0.52 | -9.97% | 0.45 | 1 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 10.50 | 4.85 | 5.75 | 5.30 | 4.93 | -0.42 | -7.85% | 0.50 | 2 | 3 | 5.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:03 AM EST |
| 11.00 | 5.05 | 6.40 | 5.73 | 5.83 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 11:59:03 AM EST |
| 11.50 | 5.50 | 6.90 | 6.20 | 6.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:03 AM EST |