Options Chain for SHARPLINK INC COM NEW (SBET) - $6.19 as of 6/2/2026 11:52:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 6.95 | 5.03 | 5.15 | 0.00 | 0.00% | 5.03 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 2.00 | 1.98 | 5.95 | 3.97 | 4.46 | 0.00 | 0.00% | 1.99 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:54 AM EST |
| 3.00 | 2.80 | 3.20 | 3.00 | 3.45 | 0.00 | 0.00% | 1.00 | 0 | 226 | 0.00 | 0.96 | 0.03 | 0.00 | 5/20/2026 | 6/2/2026 10:58:54 AM EST |
| 4.00 | 1.89 | 2.26 | 2.08 | 2.10 | 0.00 | 0.00% | 0.52 | 0 | 176 | 1.33 | 0.90 | 0.08 | -0.01 | 5/29/2026 | 6/2/2026 10:58:54 AM EST |
| 5.00 | 1.12 | 1.39 | 1.26 | 1.30 | -0.16 | -10.96% | 0.25 | 4 | 455 | 0.79 | 0.80 | 0.17 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 6.00 | 0.60 | 0.72 | 0.66 | 0.63 | -0.20 | -24.10% | 0.11 | 50 | 1,110 | 0.77 | 0.56 | 0.27 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 7.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.10 | -22.23% | 0.05 | 652 | 2,947 | 0.85 | 0.34 | 0.23 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 8.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.09 | -30.00% | 0.03 | 260 | 3,495 | 0.95 | 0.20 | 0.17 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 9.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.08 | -36.37% | 0.02 | 74 | 1,335 | 0.99 | 0.12 | 0.11 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 78 | 19,521 | 1.03 | 0.07 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 8 | 1,729 | 1.12 | 0.04 | 0.05 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 39 | 1,949 | 1.22 | 0.02 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,821 | 1.29 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 14.00 | 0.05 | 0.28 | 0.17 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 1,622 | 1.59 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,751 | 1.32 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 16.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 5,095 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:54 AM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:54 AM EST |
| 19.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,687 | 1.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 20.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 27 | 86,546 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.34 | 0 | 71 | 8.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 10:58:54 AM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 49 | 2.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 10:58:54 AM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | -0.04 | 0.03 | 0.00 | 5/6/2026 | 6/2/2026 10:58:54 AM EST |
| 4.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.84 | -0.10 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 5.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.07 | +33.34% | 0.06 | 12 | 3,446 | 0.87 | -0.20 | 0.17 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 6.00 | 0.71 | 0.76 | 0.74 | 0.75 | +0.19 | +33.93% | 0.12 | 104 | 2,717 | 0.90 | -0.44 | 0.27 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 7.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.14 | +11.12% | 0.20 | 1 | 4,932 | 0.92 | -0.66 | 0.23 | -0.01 | 6/2/2026 | 6/2/2026 10:58:54 AM EST |
| 8.00 | 2.22 | 2.38 | 2.30 | 2.07 | 0.00 | 0.00% | 0.29 | 0 | 6,978 | 1.04 | -0.80 | 0.17 | -0.01 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 9.00 | 2.99 | 3.35 | 3.17 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 1,001 | 1.34 | -0.88 | 0.11 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 10.00 | 3.95 | 4.30 | 4.13 | 4.18 | 0.00 | 0.00% | 0.41 | 0 | 1,159 | 1.53 | -0.93 | 0.07 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 11.00 | 4.95 | 5.30 | 5.13 | 5.08 | 0.00 | 0.00% | 0.47 | 0 | 126 | 1.61 | -0.96 | 0.05 | 0.00 | 5/28/2026 | 6/2/2026 10:58:54 AM EST |
| 12.00 | 6.05 | 6.25 | 6.15 | 6.12 | 0.00 | 0.00% | 0.51 | 0 | 66 | 1.36 | -0.98 | 0.03 | 0.00 | 5/28/2026 | 6/2/2026 10:58:54 AM EST |
| 13.00 | 6.75 | 7.25 | 7.00 | 6.90 | 0.00 | 0.00% | 0.54 | 0 | 180 | 1.89 | -0.99 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 10:58:54 AM EST |
| 14.00 | 7.85 | 8.25 | 8.05 | 7.85 | 0.00 | 0.00% | 0.58 | 0 | 430 | 2.01 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 10:58:54 AM EST |
| 15.00 | 8.85 | 9.25 | 9.05 | 9.03 | 0.00 | 0.00% | 0.60 | 0 | 62 | 2.12 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 10:58:54 AM EST |
| 16.00 | 9.65 | 10.25 | 9.95 | 9.67 | 0.00 | 0.00% | 0.62 | 0 | 400 | 2.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:58:54 AM EST |
| 17.00 | 10.85 | 11.25 | 11.05 | 11.20 | 0.00 | 0.00% | 0.65 | 0 | 228 | 2.22 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:58:54 AM EST |
| 18.00 | 11.85 | 12.25 | 12.05 | 10.55 | 0.00 | 0.00% | 0.67 | 0 | 28 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 10:58:54 AM EST |
| 19.00 | 12.85 | 13.25 | 13.05 | 11.65 | 0.00 | 0.00% | 0.69 | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 10:58:54 AM EST |
| 20.00 | 13.70 | 14.25 | 13.98 | 13.81 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 10:58:54 AM EST |