Options Chain for SHARPLINK INC COM NEW (SBET) - $7.08 as of 8/20/2026 3:40:14 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 | 6.15 | 6.90 | 6.53 | 6.50 | +0.49 | +8.16% | 6.53 | 28 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 1.50 | 5.65 | 6.40 | 6.03 | 6.00 | +0.46 | +8.31% | 4.02 | 4 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 2.00 | 5.00 | 5.90 | 5.45 | 5.57 | +0.52 | +10.30% | 2.73 | 6 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 2.50 | 4.55 | 5.40 | 4.98 | 5.04 | +0.49 | +10.77% | 1.99 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 3.00 | 4.10 | 5.00 | 4.55 | 4.49 | +0.54 | +13.68% | 1.52 | 4 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 3.50 | 3.50 | 4.45 | 3.98 | 4.06 | +0.48 | +13.41% | 1.14 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 4.00 | 3.00 | 3.90 | 3.45 | 3.60 | +0.59 | +19.61% | 0.86 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 4.50 | 2.71 | 3.40 | 3.06 | 2.95 | +0.38 | +14.79% | 0.68 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 5.00 | 2.26 | 2.77 | 2.52 | 2.26 | +0.11 | +5.12% | 0.50 | 4 | 1,248 | 8.11 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 5.50 | 1.93 | 2.25 | 2.09 | 2.10 | +0.62 | +41.90% | 0.38 | 6 | 23 | 4.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 6.00 | 1.32 | 1.80 | 1.56 | 1.61 | +0.61 | +61.00% | 0.26 | 52 | 1,108 | 5.73 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 6.50 | 0.92 | 1.13 | 1.03 | 1.05 | +0.51 | +94.45% | 0.16 | 66 | 2,662 | 3.28 | 1.00 | 0.03 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 7.00 | 0.44 | 0.67 | 0.56 | 0.55 | +0.31 | +129.17% | 0.08 | 17,272 | 5,408 | 2.18 | 0.93 | 0.37 | -0.02 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 7.50 | 0.17 | 0.22 | 0.20 | 0.21 | +0.15 | +250.00% | 0.03 | 3,238 | 3,320 | 1.05 | 0.60 | 1.05 | -0.08 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 1,528 | 3,411 | 1.18 | 0.17 | 0.56 | -0.03 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 483 | 266 | 1.34 | 0.02 | 0.10 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,227 | 2.09 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 121 | 3.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 581 | 2.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 81 | 4.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 497 | 3.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:48 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/20/2026 3:59:48 PM EST |
| 1.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3,415 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:48 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 3.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:48 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 3.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 172 | 794 | 2.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 28 | 415 | 1.63 | 0.00 | 0.03 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 192 | 103 | 1.07 | -0.07 | 0.37 | -0.02 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 7.50 | 0.06 | 0.20 | 0.13 | 0.12 | -0.39 | -76.48% | 0.02 | 198 | 7 | 1.06 | -0.40 | 1.05 | -0.08 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 8.00 | 0.38 | 0.66 | 0.52 | 0.53 | -0.41 | -43.62% | 0.07 | 110 | 7 | 2.39 | -0.83 | 0.56 | -0.03 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 8.50 | 0.61 | 1.42 | 1.02 | 0.90 | -1.28 | -58.72% | 0.12 | 2 | 1 | 5.13 | -0.98 | 0.10 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 9.00 | 1.11 | 1.94 | 1.53 | 1.55 | -1.39 | -47.28% | 0.17 | 2 | 1 | 6.13 | -1.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 9.50 | 1.34 | 2.47 | 1.91 | 1.95 | -1.25 | -39.07% | 0.20 | 2 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 10.00 | 2.12 | 2.78 | 2.45 | 2.47 | -1.20 | -32.70% | 0.25 | 6 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 10.50 | 2.56 | 3.35 | 2.96 | 2.90 | -0.65 | -18.31% | 0.28 | 18 | 18 | 7.54 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:48 PM EST |
| 11.00 | 2.97 | 4.00 | 3.49 | 3.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:48 PM EST |