Options Chain for SHARPLINK INC COM NEW (SBET) - $6.08 as of 5/29/2026 1:21:04 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 | 3.45 | 4.70 | 4.08 | 4.05 | +0.14 | +3.59% | 2.04 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 2.50 | 2.95 | 4.00 | 3.48 | 3.51 | +0.01 | +0.29% | 1.39 | 1 | 4 | 7.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 3.00 | 2.60 | 3.65 | 3.13 | 3.10 | +0.16 | +5.45% | 1.04 | 1 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 3.50 | 2.15 | 3.10 | 2.63 | 2.84 | 0.00 | 0.00% | 0.75 | 0 | 11 | 5.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 4.00 | 1.65 | 2.40 | 2.03 | 2.43 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 4.50 | 1.55 | 1.90 | 1.73 | % | 0.38 | 0 | 0 | 2.84 | 1.00 | 0.01 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 5.00 | 1.06 | 1.42 | 1.24 | % | 0.25 | 0 | 0 | 2.27 | 0.96 | 0.11 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 5.50 | 0.25 | 0.99 | 0.62 | 0.43 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.88 | 0.85 | 0.33 | -0.02 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 6.00 | 0.30 | 0.37 | 0.34 | 0.35 | +0.01 | +2.95% | 0.06 | 89 | 81 | 0.85 | 0.62 | 0.56 | -0.02 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 6.50 | 0.12 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 0.02 | 4,702 | 2,673 | 0.79 | 0.34 | 0.53 | -0.02 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 3,576 | 2,043 | 0.92 | 0.17 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 15 | 1,205 | 1.04 | 0.07 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 43 | 2,083 | 1.13 | 0.03 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.31 | 0.01 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 121 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 144 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 103 | 5.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 65 | 5.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 164 | 3.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 328 | 7.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 270 | 5.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 370 | 5.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:03 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.00 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/29/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 266 | 1.08 | -0.04 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.01 | 3,477 | 63 | 0.79 | -0.15 | 0.33 | -0.02 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 6.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.02 | -9.53% | 0.03 | 3,572 | 310 | 0.81 | -0.38 | 0.56 | -0.02 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 6.50 | 0.49 | 0.57 | 0.53 | 0.49 | -0.04 | -7.55% | 0.08 | 15 | 227 | 0.79 | -0.66 | 0.53 | -0.02 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 7.00 | 0.91 | 0.97 | 0.94 | 0.91 | -0.20 | -18.02% | 0.13 | 7 | 287 | 1.56 | -0.83 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 7.50 | 1.21 | 1.48 | 1.35 | 1.41 | 0.00 | 0.00% | 0.18 | 0 | 198 | 1.54 | -0.93 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 8.00 | 1.65 | 2.07 | 1.86 | 1.78 | -0.38 | -17.60% | 0.23 | 13 | 12 | 1.52 | -0.97 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 8.50 | 2.10 | 2.85 | 2.48 | 2.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.49 | -0.99 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 2:59:03 PM EST |
| 9.00 | 2.40 | 3.50 | 2.95 | 3.64 | 0.00 | 0.00% | 0.33 | 0 | 12 | 4.26 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 9.50 | 2.90 | 4.05 | 3.48 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 10 | 4.68 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 10.00 | 3.45 | 4.00 | 3.73 | 3.77 | -0.13 | -3.34% | 0.37 | 2 | 9 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 10.50 | 3.90 | 5.10 | 4.50 | 3.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:03 PM EST |
| 11.00 | 4.40 | 5.60 | 5.00 | % | 0.45 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 11.50 | 4.90 | 6.10 | 5.50 | 5.52 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:03 PM EST |
| 12.00 | 5.25 | 6.75 | 6.00 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:03 PM EST |
| 12.50 | 5.75 | 7.25 | 6.50 | % | 0.52 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 13.00 | 6.25 | 7.75 | 7.00 | % | 0.54 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 14.00 | 7.20 | 8.75 | 7.98 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:03 PM EST |
| 15.00 | 8.25 | 9.75 | 9.00 | 8.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:03 PM EST |