Options Chain for SHARPLINK INC COM NEW (SBET) - $8.26 as of 9/18/2026 1:23:44 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 | 7.70 | 8.90 | 8.30 | 8.20 | +0.93 | +12.80% | 8.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 1.50 | 7.20 | 8.40 | 7.80 | 7.65 | +0.68 | +9.76% | 5.20 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 2.00 | 6.75 | 7.90 | 7.33 | 6.70 | 0.00 | 0.00% | 3.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 2.50 | 6.20 | 7.40 | 6.80 | 6.20 | 0.00 | 0.00% | 2.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 3.00 | 5.70 | 6.90 | 6.30 | 5.00 | 0.00 | 0.00% | 2.10 | 0 | 3 | 8.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 3.50 | 5.20 | 6.40 | 5.80 | 5.64 | 0.00 | 0.00% | 1.66 | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 4.00 | 4.70 | 5.95 | 5.33 | 4.00 | 0.00 | 0.00% | 1.33 | 0 | 27 | 7.15 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 4.50 | 4.20 | 5.45 | 4.83 | 4.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 5.00 | 3.75 | 4.95 | 4.35 | 3.45 | 0.00 | 0.00% | 0.87 | 0 | 4 | 5.63 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 5.50 | 3.20 | 4.45 | 3.83 | 3.17 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 6.00 | 2.73 | 3.95 | 3.34 | 2.62 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.41 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 6.50 | 2.55 | 3.15 | 2.85 | 2.80 | +0.22 | +8.53% | 0.44 | 1 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 7.00 | 1.89 | 2.78 | 2.34 | 2.33 | +0.95 | +68.85% | 0.33 | 9 | 46 | 2.88 | 0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 7.50 | 1.59 | 2.38 | 1.99 | 0.67 | 0.00 | 0.00% | 0.27 | 0 | 126 | 2.71 | 0.97 | 0.06 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 8.00 | 1.12 | 1.61 | 1.37 | 1.25 | +0.72 | +135.85% | 0.17 | 53 | 195 | 1.59 | 0.91 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 8.50 | 0.64 | 1.28 | 0.96 | 0.94 | +0.66 | +235.72% | 0.11 | 140 | 618 | 1.60 | 0.81 | 0.25 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 9.00 | 0.55 | 0.73 | 0.64 | 0.60 | +0.43 | +252.95% | 0.07 | 437 | 456 | 0.85 | 0.65 | 0.34 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 9.50 | 0.31 | 0.42 | 0.37 | 0.37 | +0.28 | +311.12% | 0.04 | 3,384 | 228 | 0.82 | 0.48 | 0.36 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 10.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.16 | +320.00% | 0.02 | 5,658 | 5,075 | 0.84 | 0.32 | 0.30 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 10.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.08 | +200.00% | 0.01 | 323 | 296 | 0.90 | 0.21 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 11.00 | 0.03 | 0.09 | 0.06 | 0.07 | +0.05 | +250.00% | 0.01 | 221 | 281 | 0.89 | 0.13 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 11.50 | 0.03 | 0.14 | 0.09 | 0.04 | +0.03 | +300.00% | 0.01 | 1,107 | 30 | 1.15 | 0.07 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 70 | 704 | 1.14 | 0.04 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.18 | 0.01 | 0.03 | 0.00 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 7 | 1.36 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.30 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.35 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.36 | -0.01 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 637 | 1.02 | -0.03 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 8.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.16 | -76.19% | 0.01 | 97 | 798 | 0.90 | -0.09 | 0.14 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 8.50 | 0.01 | 0.24 | 0.13 | 0.12 | -0.30 | -71.43% | 0.02 | 217 | 543 | 0.79 | -0.19 | 0.25 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 9.00 | 0.25 | 0.32 | 0.29 | 0.34 | -0.39 | -53.43% | 0.03 | 187 | 173 | 0.87 | -0.35 | 0.34 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 9.50 | 0.33 | 0.71 | 0.52 | 0.54 | -0.66 | -55.00% | 0.05 | 22 | 14 | 0.86 | -0.52 | 0.36 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 10.00 | 0.61 | 1.20 | 0.91 | 1.00 | -0.44 | -30.56% | 0.09 | 2 | 2 | 1.56 | -0.68 | 0.30 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 10.50 | 0.94 | 1.64 | 1.29 | 1.55 | -0.92 | -37.25% | 0.12 | 1 | 1 | 1.74 | -0.79 | 0.23 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 11.00 | 1.38 | 2.11 | 1.75 | % | 0.16 | 0 | 0 | 1.95 | -0.87 | 0.17 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 11.50 | 1.81 | 2.65 | 2.23 | 3.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.27 | -0.93 | 0.11 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 12.00 | 2.23 | 3.20 | 2.72 | % | 0.23 | 0 | 0 | 2.60 | -0.96 | 0.06 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 12.50 | 2.67 | 3.75 | 3.21 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.92 | -0.99 | 0.03 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 13.50 | 3.60 | 4.80 | 4.20 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 9/18/2026 3:59:56 PM EST |