Options Chain for SHARPLINK INC COM NEW (SBET) - $7.23 as of 10/30/2026 3:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.30 | 6.75 | 5.53 | 5.35 | 0.00 | 0.00% | 2.77 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:48 PM EST |
| 3.00 | 3.30 | 5.75 | 4.53 | 5.25 | 0.00 | 0.00% | 1.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:48 PM EST |
| 3.50 | 2.82 | 5.25 | 4.04 | 4.48 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:48 PM EST |
| 4.00 | 2.32 | 3.50 | 2.91 | 4.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:48 PM EST |
| 4.50 | 1.90 | 4.35 | 3.13 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 5.00 | 1.41 | 2.33 | 1.87 | 1.77 | % | 0.37 | 1 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST | |
| 5.50 | 0.92 | 3.15 | 2.04 | 1.74 | 0.00 | 0.00% | 0.37 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 6.00 | 0.56 | 1.22 | 0.89 | 0.80 | -1.27 | -61.36% | 0.15 | 32 | 35 | 2.39 | 0.93 | 0.41 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 6.50 | 0.10 | 0.67 | 0.39 | 0.39 | % | 0.06 | 34 | 0 | 1.58 | 0.65 | 0.61 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST | |
| 7.00 | 0.19 | 0.45 | 0.32 | 0.23 | -0.21 | -47.73% | 0.05 | 153 | 77 | 0.87 | 0.35 | 0.54 | -0.02 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.13 | -59.10% | 0.01 | 196 | 1,018 | 0.85 | 0.15 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.01 | 43 | 246 | 0.89 | 0.06 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 8.50 | 0.01 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 431 | 1.38 | 0.01 | 0.05 | 0.00 | 10/29/2026 | 10/30/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.96 | 0.49 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 622 | 2.78 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 381 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.02 | -50.00% | 0.01 | 2 | 269 | 2.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 106 | 3.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 8.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 2.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 9.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 67 | 7.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.48 | 0.24 | % | 0.05 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST | |
| 5.50 | 0.01 | 0.06 | 0.04 | 0.03 | % | 0.01 | 879 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST | |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.07 | +233.34% | 0.01 | 114 | 10 | 1.06 | -0.07 | 0.41 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 6.50 | 0.01 | 0.35 | 0.18 | 0.21 | +0.10 | +90.91% | 0.03 | 78 | 3 | 0.68 | -0.35 | 0.61 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 7.00 | 0.28 | 0.77 | 0.53 | 0.50 | +0.24 | +92.31% | 0.08 | 86 | 296 | 1.56 | -0.65 | 0.54 | -0.02 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 7.50 | 0.82 | 1.01 | 0.92 | 0.89 | +0.44 | +97.78% | 0.12 | 9 | 497 | 1.24 | -0.85 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 8.00 | 1.04 | 1.54 | 1.29 | 1.27 | +0.34 | +36.56% | 0.16 | 13 | 702 | 1.67 | -0.94 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 8.50 | 1.47 | 2.49 | 1.98 | 1.75 | +0.38 | +27.74% | 0.23 | 2 | 96 | 3.35 | -0.99 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 9.00 | 1.91 | 2.69 | 2.30 | 1.82 | 0.00 | 0.00% | 0.26 | 0 | 760 | 2.74 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 3:59:48 PM EST |
| 9.50 | 2.35 | 3.45 | 2.90 | 1.18 | 0.00 | 0.00% | 0.31 | 0 | 23 | 3.80 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:48 PM EST |
| 10.00 | 2.95 | 3.65 | 3.30 | 1.49 | 0.00 | 0.00% | 0.33 | 0 | 659 | 3.09 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:48 PM EST |
| 10.50 | 3.45 | 5.55 | 4.50 | 3.74 | +0.72 | +23.85% | 0.43 | 2 | 1 | 7.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 11.00 | 3.75 | 5.05 | 4.40 | 4.25 | +0.47 | +12.44% | 0.40 | 2 | 29 | 4.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 11.50 | 4.35 | 6.80 | 5.58 | % | 0.49 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 12.00 | 4.85 | 7.30 | 6.08 | 2.60 | 0.00 | 0.00% | 0.51 | 0 | 9 | 8.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:48 PM EST |
| 12.50 | 5.35 | 6.45 | 5.90 | 5.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:48 PM EST |
| 13.00 | 5.85 | 8.30 | 7.08 | 5.21 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:48 PM EST |
| 13.50 | 6.40 | 8.80 | 7.60 | 6.93 | +1.32 | +23.53% | 0.56 | 2 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST |
| 14.00 | 6.85 | 9.30 | 8.08 | 6.34 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:48 PM EST |
| 15.00 | 7.85 | 10.30 | 9.08 | % | 0.61 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST | |||
| 16.00 | 8.90 | 11.30 | 10.10 | 9.33 | % | 0.63 | 1 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:48 PM EST | |
| 17.00 | 9.85 | 12.30 | 11.08 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:48 PM EST |