Options Chain for SHARPLINK INC COM NEW (SBET) - $8.63 as of 8/31/2026 8:55:51 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 | 7.20 | 8.20 | 7.70 | 7.67 | +0.34 | +4.64% | 7.70 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 1.50 | 6.50 | 7.70 | 7.10 | 6.85 | +0.07 | +1.04% | 4.73 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 2.00 | 6.00 | 7.20 | 6.60 | 6.42 | +0.16 | +2.56% | 3.30 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 2.50 | 5.50 | 6.70 | 6.10 | 5.86 | -0.27 | -4.41% | 2.44 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 3.00 | 5.00 | 6.20 | 5.60 | 5.05 | -0.59 | -10.47% | 1.87 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 3.50 | 4.50 | 5.70 | 5.10 | 4.59 | % | 1.46 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST | |
| 4.00 | 4.05 | 5.20 | 4.63 | % | 1.16 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 4.50 | 3.45 | 4.70 | 4.08 | 3.60 | % | 0.91 | 2 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST | |
| 5.00 | 2.95 | 4.20 | 3.58 | 3.17 | +1.83 | +136.57% | 0.72 | 1 | 50 | 6.10 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 5.50 | 2.47 | 3.70 | 3.09 | 2.62 | -0.25 | -8.72% | 0.56 | 3 | 18 | 6.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 6.00 | 2.03 | 3.20 | 2.62 | 2.24 | -0.32 | -12.50% | 0.44 | 1 | 16 | 5.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 6.50 | 1.85 | 2.30 | 2.08 | 2.00 | +0.06 | +3.10% | 0.32 | 2 | 451 | 2.88 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 7.00 | 1.44 | 1.81 | 1.63 | 1.57 | +0.34 | +27.65% | 0.23 | 6 | 16,665 | 2.30 | 0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 7.50 | 0.97 | 1.29 | 1.13 | 1.05 | +0.27 | +34.62% | 0.15 | 20 | 445 | 1.70 | 0.94 | 0.16 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 8.00 | 0.69 | 0.80 | 0.75 | 0.70 | +0.23 | +48.94% | 0.09 | 36 | 805 | 1.13 | 0.83 | 0.36 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 8.50 | 0.35 | 0.40 | 0.38 | 0.35 | +0.13 | +59.10% | 0.04 | 420 | 2,259 | 0.80 | 0.60 | 0.52 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 9.00 | 0.14 | 0.19 | 0.17 | 0.18 | +0.08 | +80.00% | 0.02 | 1,689 | 1,501 | 0.82 | 0.35 | 0.47 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 9.50 | 0.03 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.01 | 420 | 784 | 0.81 | 0.18 | 0.30 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 633 | 573 | 1.11 | 0.07 | 0.15 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.01 | 16 | 144 | 1.69 | 0.02 | 0.06 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 512 | 2.39 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.18 | 0.09 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 197 | 4.55 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 50 | 1.37 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 88 | 1.48 | -0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 738 | 542 | 0.84 | -0.06 | 0.16 | -0.02 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 8.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.19 | -73.08% | 0.01 | 3,283 | 301 | 0.88 | -0.17 | 0.36 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 8.50 | 0.16 | 0.49 | 0.33 | 0.30 | -0.21 | -41.18% | 0.04 | 392 | 175 | 1.12 | -0.40 | 0.52 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 9.00 | 0.34 | 0.74 | 0.54 | 0.58 | -0.02 | -3.34% | 0.06 | 1 | 25 | 1.43 | -0.65 | 0.47 | -0.04 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 9.50 | 0.84 | 1.32 | 1.08 | 1.26 | -2.08 | -62.28% | 0.11 | 5 | 1 | 1.85 | -0.82 | 0.30 | -0.03 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 10.00 | 1.24 | 1.80 | 1.52 | 1.76 | +0.56 | +46.67% | 0.15 | 2 | 4 | 2.21 | -0.93 | 0.15 | -0.01 | 8/31/2026 | 8/31/2026 3:59:57 PM EST |
| 10.50 | 1.67 | 2.53 | 2.10 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.51 | -0.98 | 0.06 | 0.00 | 7/29/2026 | 8/31/2026 3:59:57 PM EST |
| 11.00 | 2.15 | 2.92 | 2.54 | % | 0.23 | 0 | 0 | 3.51 | -0.99 | 0.02 | 0.00 | 8/31/2026 3:59:57 PM EST | |||
| 12.00 | 3.00 | 3.95 | 3.48 | % | 0.29 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:57 PM EST |