Options Chain for SHARPLINK INC COM NEW (SBET) - $6.41 as of 7/31/2026 3:40:23 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 | 4.05 | 6.10 | 5.08 | 4.45 | 0.00 | 0.00% | 5.08 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:46 PM EST |
| 2.00 | 3.00 | 5.15 | 4.08 | % | 2.04 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 3.00 | 2.86 | 3.70 | 3.28 | 2.15 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.70 | 0.99 | 0.02 | 0.00 | 7/1/2026 | 7/31/2026 3:59:46 PM EST |
| 4.00 | 1.98 | 2.50 | 2.24 | 2.44 | 0.00 | 0.00% | 0.56 | 0 | 528 | 1.50 | 0.92 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 5.00 | 1.26 | 1.56 | 1.41 | 1.30 | -0.42 | -24.42% | 0.28 | 15 | 524 | 0.80 | 0.79 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 6.00 | 0.81 | 0.89 | 0.85 | 0.79 | -0.26 | -24.77% | 0.14 | 19 | 1,112 | 0.86 | 0.60 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 7.00 | 0.45 | 0.53 | 0.49 | 0.46 | -0.16 | -25.81% | 0.07 | 93 | 5,113 | 0.87 | 0.41 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 8.00 | 0.22 | 0.33 | 0.28 | 0.26 | -0.10 | -27.78% | 0.04 | 219 | 859 | 0.89 | 0.27 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 9.00 | 0.16 | 0.22 | 0.19 | 0.15 | -0.08 | -34.79% | 0.02 | 74 | 498 | 0.96 | 0.18 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 2 | 1,655 | 0.99 | 0.13 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 11.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 79 | 3,137 | 1.02 | 0.10 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:46 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 | 3.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,013 | 1.33 | -0.01 | 0.02 | 0.00 | 7/6/2026 | 7/31/2026 3:59:46 PM EST |
| 4.00 | 0.06 | 0.19 | 0.13 | 0.09 | -0.01 | -10.00% | 0.03 | 29 | 901 | 1.03 | -0.08 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 5.00 | 0.22 | 0.32 | 0.27 | 0.29 | +0.05 | +20.84% | 0.05 | 1 | 910 | 0.86 | -0.21 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 6.00 | 0.65 | 0.73 | 0.69 | 0.77 | +0.10 | +14.93% | 0.11 | 2 | 420 | 0.88 | -0.40 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 7.00 | 1.23 | 1.37 | 1.30 | 1.39 | +0.19 | +15.84% | 0.19 | 6 | 282 | 0.87 | -0.59 | 0.20 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 8.00 | 2.05 | 2.16 | 2.11 | 2.21 | +0.15 | +7.29% | 0.26 | 3 | 117 | 0.91 | -0.73 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 9.00 | 2.76 | 3.30 | 3.03 | 4.36 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.41 | -0.82 | 0.13 | -0.01 | 6/26/2026 | 7/31/2026 3:59:46 PM EST |
| 10.00 | 3.80 | 4.20 | 4.00 | 3.95 | -0.05 | -1.25% | 0.40 | 1 | 461 | 1.47 | -0.87 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 11.00 | 4.65 | 5.20 | 4.93 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 86 | 1.63 | -0.90 | 0.07 | 0.00 | 6/26/2026 | 7/31/2026 3:59:46 PM EST |