Options Chain for SHARPLINK INC COM NEW (SBET) - $5.31 as of 7/5/2026 11:05:55 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 | 2.81 | 6.95 | 4.88 | 4.65 | 0.00 | 0.00% | 9.76 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 1.00 | 2.31 | 6.45 | 4.38 | 4.20 | 0.00 | 0.00% | 4.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 1.50 | 1.81 | 5.95 | 3.88 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 2.00 | 1.31 | 4.10 | 2.71 | 3.15 | 0.00 | 0.00% | 1.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 2.50 | 0.76 | 3.65 | 2.21 | 2.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.28 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 3.00 | 0.55 | 4.55 | 2.55 | % | 0.85 | 0 | 0 | 2.73 | 0.98 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 3.50 | 0.10 | 2.61 | 1.36 | % | 0.39 | 0 | 0 | 2.75 | 0.95 | 0.07 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 4.00 | 0.01 | 3.65 | 1.83 | 1.20 | 0.00 | 0.00% | 0.46 | 0 | 22 | 2.23 | 0.87 | 0.13 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 4.50 | 0.01 | 1.85 | 0.93 | 0.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | 0.78 | 0.20 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 5.00 | 0.41 | 1.11 | 0.76 | 0.47 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | 0.66 | 0.27 | -0.01 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 5.50 | 0.17 | 0.83 | 0.50 | 0.49 | +0.16 | +48.49% | 0.09 | 6 | 1 | 0.83 | 0.52 | 0.29 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 0.08 | 0.39 | 0.24 | 0.34 | +0.05 | +17.25% | 0.04 | 748 | 25 | 0.69 | 0.39 | 0.27 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 6.50 | 0.01 | 0.28 | 0.15 | 0.28 | % | 0.02 | 3 | 0 | 0.72 | 0.30 | 0.23 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 7.00 | 0.09 | 0.20 | 0.15 | 0.17 | +0.04 | +30.77% | 0.02 | 12 | 4 | 0.86 | 0.23 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.18 | 0.16 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.11 | +0.03 | +37.50% | 0.02 | 58 | 42 | 1.11 | 0.12 | 0.13 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | 0.07 | 0.09 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 126 | 1.00 | 0.06 | 0.08 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.54 | 0.02 | 0.03 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.22 | 0.00 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 45 | 3.47 | -0.02 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.34 | 0.17 | 0.14 | +0.08 | +133.34% | 0.05 | 2 | 191 | 1.89 | -0.05 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 4.00 | 0.08 | 0.22 | 0.15 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.05 | -0.13 | 0.13 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 4.50 | 0.01 | 0.28 | 0.15 | 0.20 | -0.05 | -20.00% | 0.03 | 4 | 34 | 0.68 | -0.22 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 5.00 | 0.28 | 0.95 | 0.62 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.23 | -0.34 | 0.27 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 5.50 | 0.36 | 1.00 | 0.68 | % | 0.12 | 0 | 0 | 0.92 | -0.48 | 0.29 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 0.63 | 1.31 | 0.97 | % | 0.16 | 0 | 0 | 0.86 | -0.61 | 0.27 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 6.50 | 0.65 | 2.06 | 1.36 | % | 0.21 | 0 | 0 | 1.35 | -0.70 | 0.23 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 1.03 | 2.58 | 1.81 | % | 0.26 | 0 | 0 | 1.47 | -0.77 | 0.19 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.50 | 0.24 | 4.35 | 2.30 | % | 0.31 | 0 | 0 | 1.99 | -0.82 | 0.16 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 8.00 | 0.63 | 4.85 | 2.74 | % | 0.34 | 0 | 0 | 2.40 | -0.88 | 0.13 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 8.50 | 2.40 | 4.50 | 3.45 | % | 0.41 | 0 | 0 | 2.99 | -0.93 | 0.09 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 9.00 | 1.95 | 5.15 | 3.55 | % | 0.39 | 0 | 0 | 3.35 | -0.94 | 0.08 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 9.50 | 2.10 | 6.25 | 4.18 | % | 0.44 | 0 | 0 | 4.46 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST |