Options Chain for SHARPLINK INC COM NEW (SBET) - $5.29 as of 6/22/2026 3:07:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.73 | 5.45 | 4.09 | 4.10 | % | 2.73 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 2.00 | 3.20 | 3.80 | 3.50 | 3.65 | % | 1.75 | 2 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 2.50 | 2.90 | 3.40 | 3.15 | % | 1.26 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 3.00 | 2.11 | 2.86 | 2.49 | % | 0.83 | 0 | 0 | 2.37 | 0.97 | 0.03 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 3.50 | 1.64 | 2.39 | 2.02 | % | 0.58 | 0 | 0 | 1.99 | 0.93 | 0.07 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 4.00 | 1.20 | 1.95 | 1.58 | % | 0.40 | 0 | 0 | 1.71 | 0.87 | 0.12 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 4.50 | 0.79 | 1.54 | 1.17 | % | 0.26 | 0 | 0 | 1.50 | 0.79 | 0.17 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 5.00 | 0.80 | 0.89 | 0.85 | 0.65 | 0.00 | 0.00% | 0.17 | 0 | 300 | 0.84 | 0.69 | 0.22 | -0.01 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 5.50 | 0.57 | 0.64 | 0.61 | 0.63 | +0.23 | +57.50% | 0.11 | 15 | 25 | 0.84 | 0.56 | 0.26 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 6.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.09 | -17.65% | 0.07 | 28 | 45 | 0.88 | 0.44 | 0.26 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 6.50 | 0.26 | 0.35 | 0.31 | 0.31 | +0.08 | +34.79% | 0.05 | 19 | 5 | 0.90 | 0.34 | 0.23 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 7.00 | 0.18 | 0.27 | 0.23 | 0.23 | -0.02 | -8.00% | 0.03 | 1 | 20 | 0.93 | 0.26 | 0.20 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 7.50 | 0.14 | 0.20 | 0.17 | 0.21 | % | 0.02 | 1 | 0 | 0.95 | 0.21 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 8.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 62 | 30 | 0.97 | 0.18 | 0.14 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 8.50 | 0.08 | 0.15 | 0.12 | % | 0.01 | 0 | 0 | 1.04 | 0.14 | 0.12 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 9.00 | 0.06 | 0.14 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | 0.12 | 0.10 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 9.50 | 0.06 | 0.13 | 0.10 | 0.09 | % | 0.01 | 21 | 0 | 1.16 | 0.09 | 0.08 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | % | 0.01 | 1 | 0 | 1.30 | 0.05 | 0.05 | 0.00 | 6/22/2026 | 6/22/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.08 | -0.01 | 0.01 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.36 | -0.03 | 0.03 | 0.00 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 3.50 | 0.04 | 0.18 | 0.11 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.19 | -0.07 | 0.07 | 0.00 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 4.00 | 0.09 | 0.20 | 0.15 | 0.09 | -0.02 | -18.19% | 0.04 | 140 | 4 | 1.03 | -0.13 | 0.12 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 4.50 | 0.19 | 0.25 | 0.22 | % | 0.05 | 0 | 0 | 0.91 | -0.21 | 0.17 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 5.00 | 0.34 | 0.42 | 0.38 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.89 | -0.31 | 0.22 | -0.01 | 6/18/2026 | 6/22/2026 1:59:01 PM EST |
| 5.50 | 0.58 | 0.66 | 0.62 | 0.54 | % | 0.11 | 9 | 0 | 0.87 | -0.44 | 0.26 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST | |
| 6.00 | 0.91 | 0.99 | 0.95 | 0.89 | -0.11 | -11.00% | 0.16 | 5 | 18 | 0.90 | -0.56 | 0.26 | -0.01 | 6/22/2026 | 6/22/2026 1:59:01 PM EST |
| 6.50 | 1.30 | 1.38 | 1.34 | % | 0.21 | 0 | 0 | 0.92 | -0.66 | 0.23 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 7.00 | 1.73 | 1.79 | 1.76 | % | 0.25 | 0 | 0 | 0.96 | -0.74 | 0.20 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 7.50 | 1.83 | 2.58 | 2.21 | % | 0.29 | 0 | 0 | 1.64 | -0.79 | 0.16 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | 2.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.96 | -0.82 | 0.14 | -0.01 | 6/17/2026 | 6/22/2026 1:59:01 PM EST |
| 8.50 | 2.50 | 3.70 | 3.10 | % | 0.36 | 0 | 0 | 2.08 | -0.86 | 0.12 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 9.00 | 3.05 | 4.25 | 3.65 | % | 0.41 | 0 | 0 | 2.27 | -0.88 | 0.10 | -0.01 | 6/22/2026 1:59:01 PM EST | |||
| 9.50 | 3.50 | 4.70 | 4.10 | % | 0.43 | 0 | 0 | 2.31 | -0.91 | 0.08 | 0.00 | 6/22/2026 1:59:01 PM EST | |||
| 11.00 | 5.00 | 6.20 | 5.60 | % | 0.51 | 0 | 0 | 2.59 | -0.95 | 0.05 | 0.00 | 6/22/2026 1:59:01 PM EST |