Options Chain for SHARPLINK INC COM NEW (SBET) - $7.58 as of 8/21/2026 6:40:11 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 | 6.30 | 7.45 | 6.88 | 7.01 | +0.61 | +9.54% | 6.88 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 1.50 | 5.85 | 6.95 | 6.40 | 6.41 | +0.54 | +9.20% | 4.27 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 2.00 | 5.40 | 6.45 | 5.93 | 6.00 | +0.98 | +19.53% | 2.96 | 2 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 2.50 | 4.80 | 5.95 | 5.38 | % | 2.15 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 4.40 | 5.45 | 4.93 | % | 1.64 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.50 | 3.80 | 4.95 | 4.38 | % | 1.25 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.00 | 3.30 | 4.45 | 3.88 | % | 0.97 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.50 | 2.84 | 3.95 | 3.40 | % | 0.76 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 5.00 | 2.49 | 3.45 | 2.97 | 1.34 | 0.00 | 0.00% | 0.59 | 0 | 50 | 3.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 5.50 | 2.15 | 2.91 | 2.53 | 2.38 | +1.50 | +170.46% | 0.46 | 5 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 1.64 | 2.33 | 1.99 | 1.87 | +0.67 | +55.84% | 0.33 | 10 | 7 | 2.20 | 0.98 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.50 | 1.29 | 1.72 | 1.51 | 1.60 | +0.42 | +35.60% | 0.23 | 14 | 448 | 1.58 | 0.90 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.24 | +30.77% | 0.15 | 15,704 | 1,184 | 1.19 | 0.80 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.50 | 0.59 | 0.80 | 0.70 | 0.70 | +0.18 | +34.62% | 0.09 | 128 | 419 | 0.79 | 0.66 | 0.31 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.25 | 0.50 | 0.38 | 0.36 | +0.05 | +16.13% | 0.05 | 326 | 445 | 0.69 | 0.49 | 0.34 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.50 | 0.19 | 0.39 | 0.29 | 0.37 | +0.14 | +60.87% | 0.03 | 8 | 287 | 0.85 | 0.34 | 0.30 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.00 | 0.09 | 0.28 | 0.19 | 0.23 | +0.06 | +35.30% | 0.02 | 13 | 106 | 0.87 | 0.23 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 9.50 | 0.05 | 0.23 | 0.14 | 0.11 | +0.01 | +10.00% | 0.01 | 24 | 53 | 0.94 | 0.15 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 66 | 154 | 0.85 | 0.12 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.05 | +0.01 | +25.00% | 0.01 | 32 | 95 | 1.29 | 0.05 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 198 | 22 | 1.13 | 0.05 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 199 | 2.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.02 | 1 | 71 | 1.65 | -0.02 | 0.08 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 6.50 | 0.02 | 0.20 | 0.11 | 0.06 | -0.04 | -40.00% | 0.02 | 21 | 53 | 0.91 | -0.10 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.00 | 0.01 | 0.32 | 0.17 | 0.15 | -0.15 | -50.00% | 0.02 | 78 | 11 | 0.76 | -0.20 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 7.50 | 0.23 | 0.46 | 0.35 | 0.26 | -0.22 | -45.84% | 0.05 | 220 | 319 | 0.85 | -0.34 | 0.31 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.00 | 0.38 | 0.75 | 0.57 | 0.49 | -0.24 | -32.88% | 0.07 | 43 | 32 | 0.81 | -0.51 | 0.34 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 8.50 | 0.67 | 1.15 | 0.91 | % | 0.11 | 0 | 0 | 0.80 | -0.66 | 0.30 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 9.00 | 1.07 | 1.61 | 1.34 | % | 0.15 | 0 | 0 | 1.41 | -0.77 | 0.23 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 9.50 | 1.43 | 2.10 | 1.77 | 3.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.61 | -0.85 | 0.17 | -0.01 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 10.00 | 1.89 | 2.54 | 2.22 | 3.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.69 | -0.88 | 0.13 | -0.01 | 8/12/2026 | 8/21/2026 4:00:00 PM EST |
| 10.50 | 2.38 | 3.10 | 2.74 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -0.95 | 0.08 | 0.00 | 7/29/2026 | 8/21/2026 4:00:00 PM EST |
| 11.00 | 2.66 | 3.65 | 3.16 | % | 0.29 | 0 | 0 | 2.23 | -0.95 | 0.07 | -0.01 | 8/21/2026 4:00:00 PM EST |