Options Chain for SHARPLINK INC COM NEW (SBET) - $7.87 as of 3/18/2026 9:47:23 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 | 6.40 | 7.65 | 7.03 | 5.80 | 0.00 | 0.00% | 7.03 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 3:59:54 PM EST |
| 2.00 | 5.55 | 6.75 | 6.15 | 4.90 | 0.00 | 0.00% | 3.08 | 0 | 1 | 3.40 | 0.99 | 0.00 | 0.00 | 2/9/2026 | 3/18/2026 3:59:54 PM EST |
| 3.00 | 4.65 | 5.55 | 5.10 | 4.45 | 0.00 | 0.00% | 1.70 | 0 | 128 | 2.09 | 0.97 | 0.01 | 0.00 | 3/6/2026 | 3/18/2026 3:59:54 PM EST |
| 4.00 | 3.90 | 4.85 | 4.38 | 3.00 | 0.00 | 0.00% | 1.09 | 0 | 132 | 1.89 | 0.93 | 0.03 | 0.00 | 2/11/2026 | 3/18/2026 3:59:54 PM EST |
| 5.00 | 3.10 | 3.90 | 3.50 | 3.66 | 0.00 | 0.00% | 0.70 | 0 | 130 | 1.06 | 0.87 | 0.05 | 0.00 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 6.00 | 2.37 | 3.90 | 3.14 | 2.85 | +0.65 | +29.55% | 0.52 | 1 | 483 | 1.27 | 0.79 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 7.00 | 1.94 | 2.22 | 2.08 | 2.09 | -0.26 | -11.07% | 0.30 | 9 | 815 | 0.90 | 0.70 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 8.00 | 1.45 | 1.68 | 1.57 | 1.66 | -0.18 | -9.79% | 0.20 | 2 | 1,174 | 0.86 | 0.61 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 9.00 | 1.18 | 1.43 | 1.31 | 1.33 | 0.00 | 0.00% | 0.15 | 0 | 920 | 0.91 | 0.52 | 0.10 | -0.01 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 10.00 | 0.96 | 1.05 | 1.01 | 0.97 | -0.12 | -11.01% | 0.10 | 25 | 2,407 | 0.90 | 0.44 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 11.00 | 0.76 | 0.95 | 0.86 | 0.82 | -0.23 | -21.91% | 0.08 | 1 | 540 | 0.93 | 0.37 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 12.00 | 0.56 | 0.79 | 0.68 | 0.73 | 0.00 | 0.00% | 0.06 | 0 | 1,231 | 0.93 | 0.32 | 0.08 | -0.01 | 3/16/2026 | 3/18/2026 3:59:54 PM EST |
| 13.00 | 0.44 | 0.67 | 0.56 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 633 | 0.94 | 0.27 | 0.08 | -0.01 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 14.00 | 0.39 | 0.51 | 0.45 | 0.50 | -0.05 | -9.10% | 0.03 | 10 | 706 | 0.94 | 0.24 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 15.00 | 0.35 | 0.49 | 0.42 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1,846 | 0.99 | 0.21 | 0.06 | -0.01 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 16.00 | 0.34 | 0.39 | 0.37 | 0.39 | -0.03 | -7.15% | 0.02 | 70 | 1,824 | 1.01 | 0.19 | 0.06 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 17.00 | 0.21 | 0.40 | 0.31 | 0.33 | -0.02 | -5.72% | 0.02 | 3 | 1,924 | 1.00 | 0.17 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 18.00 | 0.15 | 0.55 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 668 | 1.07 | 0.14 | 0.05 | 0.00 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 1.30 | 0.09 | 0.04 | 0.00 | 3/5/2026 | 3/18/2026 3:59:54 PM EST |
| 20.00 | 0.20 | 0.28 | 0.24 | 0.29 | +0.09 | +45.00% | 0.01 | 20,756 | 28,757 | 1.08 | 0.09 | 0.04 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 39 | 2.60 | -0.01 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.84 | 0.42 | 0.10 | -0.07 | -41.18% | 0.14 | 1 | 28 | 2.45 | -0.03 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 4.00 | 0.15 | 0.60 | 0.38 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 177 | 1.27 | -0.07 | 0.03 | 0.00 | 3/11/2026 | 3/18/2026 3:59:54 PM EST |
| 5.00 | 0.34 | 0.41 | 0.38 | 0.42 | +0.04 | +10.53% | 0.08 | 250 | 1,047 | 0.97 | -0.13 | 0.05 | 0.00 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 6.00 | 0.58 | 0.79 | 0.69 | 0.67 | -0.01 | -1.48% | 0.11 | 11 | 634 | 0.95 | -0.21 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 7.00 | 0.96 | 1.21 | 1.09 | 1.05 | +0.05 | +5.00% | 0.16 | 1 | 2,621 | 0.92 | -0.30 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 8.00 | 1.48 | 1.67 | 1.58 | 1.53 | -0.01 | -0.65% | 0.20 | 1 | 6,755 | 0.89 | -0.39 | 0.09 | -0.01 | 3/18/2026 | 3/18/2026 3:59:54 PM EST |
| 9.00 | 2.11 | 2.37 | 2.24 | 2.30 | 0.00 | 0.00% | 0.25 | 0 | 963 | 0.91 | -0.48 | 0.10 | -0.01 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 10.00 | 2.85 | 3.10 | 2.98 | 2.77 | 0.00 | 0.00% | 0.30 | 0 | 775 | 0.92 | -0.56 | 0.10 | -0.01 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 11.00 | 3.65 | 3.85 | 3.75 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 86 | 0.92 | -0.63 | 0.09 | -0.01 | 3/12/2026 | 3/18/2026 3:59:54 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 4.97 | 0.00 | 0.00% | 0.38 | 0 | 94 | 0.94 | -0.68 | 0.08 | -0.01 | 3/10/2026 | 3/18/2026 3:59:54 PM EST |
| 13.00 | 5.40 | 5.60 | 5.50 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 182 | 0.96 | -0.73 | 0.08 | -0.01 | 3/13/2026 | 3/18/2026 3:59:54 PM EST |
| 14.00 | 5.90 | 6.85 | 6.38 | 6.12 | 0.00 | 0.00% | 0.46 | 0 | 459 | 1.28 | -0.76 | 0.07 | -0.01 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 15.00 | 6.75 | 7.95 | 7.35 | 7.03 | 0.00 | 0.00% | 0.49 | 0 | 86 | 1.42 | -0.79 | 0.06 | -0.01 | 3/17/2026 | 3/18/2026 3:59:54 PM EST |
| 16.00 | 7.75 | 8.40 | 8.08 | 8.68 | 0.00 | 0.00% | 0.51 | 0 | 446 | 1.12 | -0.81 | 0.06 | -0.01 | 3/10/2026 | 3/18/2026 3:59:54 PM EST |
| 17.00 | 8.75 | 9.65 | 9.20 | 10.42 | 0.00 | 0.00% | 0.54 | 0 | 493 | 1.37 | -0.83 | 0.05 | -0.01 | 2/13/2026 | 3/18/2026 3:59:54 PM EST |
| 18.00 | 9.65 | 10.80 | 10.23 | 11.40 | 0.00 | 0.00% | 0.57 | 0 | 31 | 1.53 | -0.86 | 0.05 | 0.00 | 2/18/2026 | 3/18/2026 3:59:54 PM EST |
| 19.00 | 10.65 | 12.35 | 11.50 | 12.05 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.92 | -0.91 | 0.04 | 0.00 | 3/3/2026 | 3/18/2026 3:59:54 PM EST |
| 20.00 | 11.60 | 13.85 | 12.73 | 13.70 | 0.00 | 0.00% | 0.64 | 0 | 17 | 2.26 | -0.91 | 0.04 | 0.00 | 2/4/2026 | 3/18/2026 3:59:54 PM EST |