Options Chain for SHARPLINK INC COM NEW (SBET) - $5.32 as of 7/6/2026 7:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 7.20 | 5.30 | 5.13 | % | 10.60 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST | |
| 1.00 | 2.56 | 6.70 | 4.63 | 4.69 | % | 4.63 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST | |
| 1.50 | 2.06 | 6.20 | 4.13 | 4.15 | +0.75 | +22.06% | 2.75 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 2.00 | 3.30 | 4.20 | 3.75 | 3.60 | +0.05 | +1.41% | 1.88 | 6 | 226 | 6.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 2.50 | 1.06 | 4.95 | 3.01 | 3.15 | -0.05 | -1.57% | 1.20 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 3.00 | 2.02 | 3.30 | 2.66 | 2.45 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 3.50 | 1.48 | 3.75 | 2.62 | 1.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.87 | 0.99 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 4.00 | 0.28 | 3.55 | 1.92 | 1.72 | +0.12 | +7.50% | 0.48 | 2 | 4 | 6.73 | 0.96 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 4.50 | 0.74 | 1.56 | 1.15 | 1.08 | +0.07 | +6.94% | 0.26 | 204 | 222 | 1.85 | 0.89 | 0.16 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.00 | 0.52 | 1.24 | 0.88 | 0.79 | +0.26 | +49.06% | 0.18 | 15 | 404 | 1.80 | 0.77 | 0.27 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.50 | 0.50 | 0.54 | 0.52 | 0.48 | +0.10 | +26.32% | 0.09 | 125 | 178 | 0.87 | 0.60 | 0.36 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.09 | +40.91% | 0.05 | 262 | 295 | 0.86 | 0.42 | 0.37 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.50 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.03 | 31 | 224 | 0.89 | 0.28 | 0.30 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 0.02 | 90 | 197 | 0.95 | 0.18 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 1,140 | 0.99 | 0.11 | 0.16 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.00 | 0.03 | 0.15 | 0.09 | 0.05 | +0.02 | +66.67% | 0.01 | 6 | 26 | 1.19 | 0.07 | 0.11 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 272 | 2.98 | 0.02 | 0.05 | 0.00 | 6/15/2026 | 7/6/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.87 | 0.01 | 0.03 | 0.00 | 6/24/2026 | 7/6/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,310 | 2.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 60 | 5.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 584 | 177 | 1.88 | -0.01 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 720 | 431 | 1.34 | -0.04 | 0.07 | 0.00 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 4.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.02 | 137 | 16 | 0.97 | -0.11 | 0.16 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.15 | -44.12% | 0.03 | 5,493 | 436 | 0.89 | -0.23 | 0.27 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 5.50 | 0.31 | 0.36 | 0.34 | 0.40 | -0.22 | -35.49% | 0.06 | 5,490 | 50 | 0.84 | -0.40 | 0.36 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.00 | 0.59 | 0.65 | 0.62 | 0.66 | -0.21 | -24.14% | 0.10 | 7 | 218 | 0.83 | -0.58 | 0.37 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 6.50 | 0.76 | 1.24 | 1.00 | 1.09 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.45 | -0.72 | 0.30 | -0.01 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |
| 7.00 | 0.01 | 2.86 | 1.44 | 1.53 | -0.24 | -13.56% | 0.21 | 7 | 15 | 3.96 | -0.82 | 0.23 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 7.50 | 1.47 | 2.32 | 1.90 | 1.92 | -0.15 | -7.25% | 0.25 | 3 | 3 | 2.11 | -0.89 | 0.16 | -0.01 | 7/6/2026 | 7/6/2026 3:59:53 PM EST |
| 8.00 | 1.97 | 2.63 | 2.30 | 3.64 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.89 | -0.93 | 0.11 | 0.00 | 6/25/2026 | 7/6/2026 3:59:53 PM EST |
| 8.50 | 1.94 | 4.95 | 3.45 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.81 | -0.98 | 0.05 | 0.00 | 6/25/2026 | 7/6/2026 3:59:53 PM EST |
| 9.00 | 2.77 | 3.95 | 3.36 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.96 | -0.99 | 0.03 | 0.00 | 6/25/2026 | 7/6/2026 3:59:53 PM EST |
| 9.50 | 2.05 | 6.00 | 4.03 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 6 | 6.24 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 7/6/2026 3:59:53 PM EST |
| 10.00 | 3.50 | 5.70 | 4.60 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.01 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 10.50 | 4.25 | 7.00 | 5.63 | % | 0.54 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:53 PM EST | |||
| 11.00 | 4.75 | 6.05 | 5.40 | 5.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:53 PM EST |