Options Chain for SHARPLINK INC (SBET) - $6.80 as of 2/20/2026 3:50:08 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 | 3.70 | 7.85 | 5.78 | 5.75 | +0.05 | +0.88% | 5.78 | 11 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 2.00 | 2.90 | 6.85 | 4.88 | 4.74 | +0.10 | +2.16% | 2.44 | 11 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 3.00 | 2.63 | 5.70 | 4.17 | 3.76 | +0.05 | +1.35% | 1.39 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 4.00 | 2.65 | 3.25 | 2.95 | % | 0.74 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 4.50 | 2.17 | 2.64 | 2.41 | 2.19 | 0.00 | 0.00% | 0.54 | 0 | 243 | 3.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 5.00 | 1.66 | 2.23 | 1.95 | % | 0.39 | 0 | 0 | 3.51 | 0.99 | 0.03 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 5.50 | 1.19 | 1.82 | 1.51 | 1.44 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.14 | 0.94 | 0.12 | -0.02 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 6.00 | 0.75 | 1.27 | 1.01 | 0.82 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.31 | 0.84 | 0.26 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 6.50 | 0.36 | 0.80 | 0.58 | 0.46 | -0.04 | -8.00% | 0.09 | 27 | 219 | 1.08 | 0.66 | 0.40 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.09 | -31.04% | 0.03 | 1,286 | 4,546 | 0.73 | 0.45 | 0.44 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 7.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 143 | 3,115 | 0.78 | 0.27 | 0.35 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 3,570 | 1,821 | 0.91 | 0.15 | 0.24 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 27 | 185 | 1.00 | 0.08 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 791 | 1.13 | 0.04 | 0.08 | -0.01 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 283 | 1.30 | 0.02 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 60 | 448 | 1.77 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.94 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.09 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.07 | -77.78% | 0.01 | 7 | 692 | 3.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.14 | +0.11 | +366.67% | 0.00 | 32 | 113 | 2.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 65 | 332 | 2.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.16 | -88.89% | 0.01 | 10 | 68 | 3.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.04 | -44.45% | 0.01 | 64 | 87 | 3.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.01 | -20.00% | 0.01 | 44 | 122 | 3.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 64 | 18 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 108 | 3.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 64 | 60 | 3.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.01 | 64 | 68 | 4.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 73 | 8 | 4.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.03 | +300.00% | 0.00 | 72 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 59 | 422 | 4.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.37 | 0.19 | 0.02 | % | 0.05 | 55 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 4.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.01 | +25.00% | 0.03 | 10 | 8 | 2.77 | -0.01 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 5.50 | 0.06 | 0.22 | 0.14 | 0.06 | -0.01 | -14.29% | 0.03 | 217 | 963 | 1.66 | -0.06 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 6.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.02 | 3,905 | 266 | 1.08 | -0.16 | 0.26 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 6.50 | 0.15 | 0.23 | 0.19 | 0.21 | -0.10 | -32.26% | 0.03 | 3,719 | 296 | 0.88 | -0.34 | 0.40 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 7.00 | 0.25 | 0.72 | 0.49 | 0.41 | -0.06 | -12.77% | 0.07 | 22 | 243 | 1.64 | -0.55 | 0.44 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 7.50 | 0.31 | 1.27 | 0.79 | 0.80 | 0.00 | 0.00% | 0.11 | 10 | 275 | 2.26 | -0.73 | 0.35 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 8.00 | 1.22 | 1.65 | 1.44 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 81 | 2.33 | -0.85 | 0.24 | -0.02 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 8.50 | 1.45 | 1.86 | 1.66 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 116 | 1.69 | -0.92 | 0.15 | -0.01 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 9.00 | 1.74 | 2.88 | 2.31 | 2.15 | -0.40 | -15.69% | 0.26 | 1 | 82 | 3.66 | -0.96 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 9.50 | 2.06 | 3.20 | 2.63 | 2.69 | -0.40 | -12.95% | 0.28 | 1 | 125 | 3.41 | -0.98 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 10.00 | 2.91 | 3.50 | 3.21 | 3.49 | 0.00 | 0.00% | 0.32 | 0 | 29 | 3.00 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 10.50 | 3.40 | 4.20 | 3.80 | 3.82 | -0.20 | -4.98% | 0.36 | 5 | 205 | 3.91 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 11.00 | 3.75 | 4.40 | 4.08 | 4.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 11.50 | 3.60 | 5.10 | 4.35 | 4.69 | -0.03 | -0.64% | 0.38 | 4 | 3 | 4.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 12.00 | 4.45 | 5.45 | 4.95 | 5.24 | -0.13 | -2.43% | 0.41 | 3 | 9 | 3.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 12.50 | 4.80 | 6.20 | 5.50 | 5.93 | +0.13 | +2.25% | 0.44 | 2 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 13.00 | 6.00 | 6.45 | 6.23 | 6.25 | 0.00 | 0.00% | 0.48 | 0 | 46 | 3.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 13.50 | 4.65 | 7.20 | 5.93 | 6.70 | -0.20 | -2.90% | 0.44 | 2 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 14.00 | 6.75 | 7.45 | 7.10 | 7.17 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 14.50 | 6.30 | 8.10 | 7.20 | 4.35 | 0.00 | 0.00% | 0.50 | 0 | 7 | 5.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:07 PM EST |
| 15.00 | 7.30 | 8.60 | 7.95 | 8.33 | +0.58 | +7.49% | 0.53 | 2 | 3 | 5.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 15.50 | 7.40 | 9.10 | 8.25 | 8.91 | +0.07 | +0.80% | 0.53 | 2 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 16.00 | 7.30 | 9.55 | 8.43 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 17.00 | 8.20 | 10.55 | 9.38 | 10.24 | -0.19 | -1.83% | 0.55 | 4 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 18.00 | 10.65 | 11.55 | 11.10 | 11.31 | -0.24 | -2.08% | 0.62 | 2 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 19.00 | 11.70 | 12.40 | 12.05 | 12.10 | -0.61 | -4.80% | 0.63 | 12 | 3 | 5.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 20.00 | 11.20 | 13.55 | 12.38 | 13.15 | -0.42 | -3.10% | 0.62 | 3 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |