Options Chain for SHARPLINK INC COM NEW (SBET) - $6.29 as of 8/19/2026 11:20:57 AM 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 | 8.00 | 6.03 | 4.96 | 0.00 | 0.00% | 6.03 | 0 | 11 | 8.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 2.00 | 3.00 | 7.05 | 5.03 | 4.42 | 0.00 | 0.00% | 2.52 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 12:58:56 PM EST |
| 3.00 | 2.45 | 6.05 | 4.25 | 3.40 | 0.00 | 0.00% | 1.42 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 12:58:56 PM EST |
| 4.00 | 2.65 | 3.30 | 2.98 | 2.30 | 0.00 | 0.00% | 0.74 | 0 | 514 | 1.78 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 8/19/2026 12:58:56 PM EST |
| 5.00 | 1.82 | 2.28 | 2.05 | 2.05 | +0.69 | +50.74% | 0.41 | 93 | 700 | 1.16 | 0.94 | 0.07 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.00 | 1.14 | 1.20 | 1.17 | 1.30 | +0.60 | +85.72% | 0.19 | 8,400 | 1,745 | 0.83 | 0.81 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 7.00 | 0.57 | 0.63 | 0.60 | 0.70 | +0.42 | +150.00% | 0.09 | 1,957 | 7,973 | 0.78 | 0.59 | 0.24 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 8.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.18 | +138.47% | 0.04 | 1,375 | 1,287 | 0.81 | 0.36 | 0.22 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 9.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.10 | +166.67% | 0.02 | 134 | 729 | 0.85 | 0.22 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 10.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 439 | 1,937 | 0.92 | 0.13 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 138 | 2,847 | 0.97 | 0.08 | 0.08 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 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 | 4.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 12:58:56 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 12:58:56 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3,013 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/19/2026 12:58:56 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.01 | 5 | 909 | 1.24 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 54 | 1,137 | 0.91 | -0.06 | 0.07 | 0.00 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 6.00 | 0.21 | 0.24 | 0.23 | 0.20 | -0.20 | -50.00% | 0.04 | 13 | 1,353 | 0.81 | -0.19 | 0.16 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 7.00 | 0.54 | 0.68 | 0.61 | 0.64 | -0.32 | -33.34% | 0.09 | 129 | 396 | 0.80 | -0.41 | 0.24 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 8.00 | 1.26 | 1.37 | 1.32 | 1.31 | -0.90 | -40.73% | 0.17 | 50 | 117 | 0.80 | -0.64 | 0.22 | -0.01 | 8/19/2026 | 8/19/2026 12:58:56 PM EST |
| 9.00 | 1.93 | 2.27 | 2.10 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.95 | -0.78 | 0.16 | -0.01 | 8/13/2026 | 8/19/2026 12:58:56 PM EST |
| 10.00 | 2.85 | 3.30 | 3.08 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 276 | 1.51 | -0.87 | 0.11 | -0.01 | 8/17/2026 | 8/19/2026 12:58:56 PM EST |
| 11.00 | 3.75 | 4.30 | 4.03 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 86 | 1.72 | -0.92 | 0.08 | -0.01 | 6/26/2026 | 8/19/2026 12:58:56 PM EST |