Options Chain for SHARPLINK INC COM NEW (SBET) - $6.14 as of 6/1/2026 9:12:27 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 | 3.15 | 7.20 | 5.18 | 5.15 | -0.43 | -7.71% | 5.18 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 2.00 | 2.17 | 6.20 | 4.19 | 4.46 | 0.00 | 0.00% | 2.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 12:58:33 PM EST |
| 3.00 | 2.46 | 3.40 | 2.93 | 3.45 | 0.00 | 0.00% | 0.98 | 0 | 226 | 1.82 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 6/1/2026 12:58:33 PM EST |
| 4.00 | 1.95 | 2.46 | 2.21 | 2.10 | 0.00 | 0.00% | 0.55 | 0 | 176 | 1.36 | 0.94 | 0.06 | 0.00 | 5/29/2026 | 6/1/2026 12:58:33 PM EST |
| 5.00 | 0.94 | 1.57 | 1.26 | 1.46 | 0.00 | 0.00% | 0.25 | 0 | 455 | 1.02 | 0.82 | 0.15 | -0.01 | 5/29/2026 | 6/1/2026 12:58:33 PM EST |
| 6.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.08 | +10.00% | 0.15 | 118 | 1,080 | 0.83 | 0.61 | 0.21 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 7.00 | 0.49 | 0.50 | 0.50 | 0.48 | +0.03 | +6.67% | 0.07 | 176 | 2,376 | 0.85 | 0.42 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 8.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.03 | +11.12% | 0.04 | 528 | 3,505 | 0.91 | 0.29 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 9.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.02 | 293 | 1,284 | 0.98 | 0.21 | 0.13 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 10.00 | 0.14 | 0.18 | 0.16 | 0.14 | 0.00 | 0.00% | 0.02 | 866 | 19,162 | 1.06 | 0.16 | 0.10 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.01 | -8.34% | 0.01 | 1 | 1,728 | 1.19 | 0.12 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 10 | 1,912 | 1.20 | 0.10 | 0.06 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 13.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 550 | 2,596 | 1.21 | 0.08 | 0.05 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 14.00 | 0.04 | 0.13 | 0.09 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 1,622 | 1.33 | 0.06 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 15.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 3,514 | 1.30 | 0.06 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 110 | 4,985 | 1.47 | 0.04 | 0.03 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 17.00 | 0.03 | 0.31 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,951 | 1.72 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 6/1/2026 12:58:33 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.77 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 12:58:33 PM EST |
| 19.00 | 0.02 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,676 | 1.60 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 21,005 | 65,555 | 1.71 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 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 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.70 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/1/2026 12:58:33 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 49 | 3.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/1/2026 12:58:33 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.91 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 6/1/2026 12:58:33 PM EST |
| 4.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.02 | 33 | 372 | 0.90 | -0.06 | 0.06 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 5.00 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.04 | 102 | 3,519 | 0.84 | -0.18 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 6.00 | 0.53 | 0.64 | 0.59 | 0.75 | +0.16 | +27.12% | 0.10 | 3 | 2,715 | 0.83 | -0.39 | 0.21 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 7.00 | 1.13 | 1.25 | 1.19 | 1.26 | -0.02 | -1.57% | 0.17 | 1 | 4,933 | 0.85 | -0.58 | 0.20 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 8.00 | 1.93 | 2.12 | 2.03 | 2.07 | -0.11 | -5.05% | 0.25 | 2 | 6,978 | 0.95 | -0.71 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 9.00 | 2.82 | 3.10 | 2.96 | 3.10 | -0.10 | -3.13% | 0.33 | 2 | 1,007 | 1.04 | -0.79 | 0.13 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 10.00 | 3.75 | 4.10 | 3.93 | 4.18 | +0.29 | +7.46% | 0.39 | 1 | 1,158 | 1.40 | -0.84 | 0.10 | -0.01 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 11.00 | 4.75 | 5.30 | 5.03 | 5.08 | 0.00 | 0.00% | 0.46 | 0 | 126 | 1.84 | -0.88 | 0.08 | -0.01 | 5/28/2026 | 6/1/2026 12:58:33 PM EST |
| 12.00 | 5.70 | 6.25 | 5.98 | 6.12 | 0.00 | 0.00% | 0.50 | 0 | 66 | 1.91 | -0.90 | 0.06 | -0.01 | 5/28/2026 | 6/1/2026 12:58:33 PM EST |
| 13.00 | 6.70 | 7.25 | 6.98 | 6.90 | -0.10 | -1.43% | 0.54 | 47 | 144 | 2.04 | -0.92 | 0.05 | 0.00 | 6/1/2026 | 6/1/2026 12:58:33 PM EST |
| 14.00 | 7.70 | 8.20 | 7.95 | 7.85 | 0.00 | 0.00% | 0.57 | 0 | 430 | 2.09 | -0.94 | 0.04 | 0.00 | 5/27/2026 | 6/1/2026 12:58:33 PM EST |
| 15.00 | 8.40 | 9.30 | 8.85 | 9.03 | 0.00 | 0.00% | 0.59 | 0 | 62 | 2.34 | -0.94 | 0.04 | 0.00 | 5/29/2026 | 6/1/2026 12:58:33 PM EST |
| 16.00 | 9.70 | 10.25 | 9.98 | 9.67 | 0.00 | 0.00% | 0.62 | 0 | 400 | 2.36 | -0.96 | 0.03 | 0.00 | 5/22/2026 | 6/1/2026 12:58:33 PM EST |
| 17.00 | 10.65 | 11.20 | 10.93 | 11.20 | 0.00 | 0.00% | 0.64 | 0 | 228 | 2.38 | -0.98 | 0.02 | 0.00 | 5/28/2026 | 6/1/2026 12:58:33 PM EST |
| 18.00 | 11.65 | 12.25 | 11.95 | 10.55 | 0.00 | 0.00% | 0.66 | 0 | 28 | 2.54 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 6/1/2026 12:58:33 PM EST |
| 19.00 | 12.65 | 13.25 | 12.95 | 11.65 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.62 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 6/1/2026 12:58:33 PM EST |
| 20.00 | 13.65 | 14.45 | 14.05 | 13.81 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 6/1/2026 12:58:33 PM EST |