Options Chain for SHARPLINK INC COM NEW (SBET) - $5.53 as of 7/13/2026 9:21:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.20 | 5.50 | 5.35 | 5.36 | +0.51 | +10.52% | 10.70 | 232 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 1.00 | 4.75 | 5.05 | 4.90 | 4.90 | +0.55 | +12.65% | 4.90 | 128 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 2.00 | 3.60 | 4.05 | 3.83 | 4.00 | +0.66 | +19.76% | 1.92 | 4 | 5 | 9.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 2.50 | 3.15 | 3.55 | 3.35 | 3.26 | +0.39 | +13.59% | 1.34 | 68 | 26 | 7.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 3.00 | 2.62 | 3.05 | 2.84 | 2.35 | 0.00 | 0.00% | 0.95 | 0 | 229 | 6.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 3.50 | 2.12 | 2.55 | 2.34 | 1.86 | 0.00 | 0.00% | 0.67 | 0 | 48 | 5.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 4.00 | 1.61 | 2.05 | 1.83 | 1.84 | +0.47 | +34.31% | 0.46 | 1 | 304 | 4.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 4.50 | 1.12 | 1.55 | 1.34 | 0.88 | 0.00 | 0.00% | 0.30 | 0 | 115 | 3.27 | 1.00 | 0.02 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 5.00 | 0.82 | 0.94 | 0.88 | 0.93 | +0.51 | +121.43% | 0.18 | 41 | 991 | 1.63 | 0.95 | 0.16 | -0.01 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 5.50 | 0.39 | 0.46 | 0.43 | 0.43 | +0.26 | +152.95% | 0.08 | 3,554 | 9,618 | 1.06 | 0.79 | 0.54 | -0.03 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 6.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.12 | +400.00% | 0.02 | 1,026 | 4,021 | 0.92 | 0.43 | 0.77 | -0.03 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 1,248 | 724 | 0.99 | 0.17 | 0.44 | -0.02 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 266 | 3,966 | 1.15 | 0.05 | 0.18 | -0.01 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 36 | 58 | 1.39 | 0.01 | 0.05 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 4,290 | 2.19 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 209 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 2.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.01 | 15 | 90 | 4.34 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,833 | 2.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 7 | 23 | 4.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,546 | 3.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 1,654 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.12 | +400.00% | 0.01 | 4 | 2,920 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,822 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 4,473 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,807 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:58:50 PM EST |
| 17.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,959 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,705 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:58:50 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 96,422 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.05 | -50.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 12:58:50 PM EST |
| 2.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:58:50 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:58:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 12:58:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,360 | 3.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.82 | 0.00 | 0.02 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 415 | 6,071 | 1.20 | -0.05 | 0.16 | -0.01 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.23 | -76.67% | 0.01 | 290 | 151 | 0.96 | -0.21 | 0.54 | -0.03 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 6.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.39 | -55.72% | 0.05 | 112 | 2,577 | 0.92 | -0.57 | 0.77 | -0.03 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 6.50 | 0.56 | 0.74 | 0.65 | 0.66 | -0.47 | -41.60% | 0.10 | 2 | 1 | 1.51 | -0.83 | 0.44 | -0.02 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 7.00 | 1.07 | 1.21 | 1.14 | 1.12 | -0.53 | -32.13% | 0.16 | 130 | 4,382 | 1.73 | -0.95 | 0.18 | -0.01 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 7.50 | 1.34 | 1.85 | 1.60 | 2.20 | +0.11 | +5.27% | 0.21 | 1 | 3 | 3.29 | -0.99 | 0.05 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 8.00 | 2.12 | 2.21 | 2.17 | 2.10 | -0.55 | -20.76% | 0.27 | 16 | 4,036 | 2.24 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 8.50 | 2.45 | 2.86 | 2.66 | 2.59 | -0.56 | -17.78% | 0.31 | 1 | 4 | 4.21 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 9.00 | 2.99 | 3.35 | 3.17 | 3.23 | -0.39 | -10.78% | 0.35 | 63 | 810 | 4.52 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 9.50 | 3.35 | 3.85 | 3.60 | 3.64 | -0.26 | -6.67% | 0.38 | 1 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 10.00 | 3.95 | 4.25 | 4.10 | 4.05 | -0.61 | -13.09% | 0.41 | 3 | 369 | 4.44 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 10.50 | 4.45 | 4.70 | 4.58 | 4.70 | -0.39 | -7.67% | 0.44 | 3 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 11.00 | 5.00 | 5.20 | 5.10 | 5.20 | -0.45 | -7.97% | 0.46 | 3 | 71 | 4.49 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 12.00 | 6.00 | 6.20 | 6.10 | 6.65 | 0.00 | 0.00% | 0.51 | 0 | 42 | 5.43 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 13.00 | 6.85 | 7.20 | 7.03 | 7.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 14.00 | 7.95 | 8.35 | 8.15 | 8.15 | -0.59 | -6.76% | 0.58 | 130 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 15.00 | 8.95 | 9.40 | 9.18 | 9.65 | 0.00 | 0.00% | 0.61 | 0 | 2 | 7.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 16.00 | 10.00 | 10.25 | 10.13 | 10.65 | 0.00 | 0.00% | 0.63 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:58:50 PM EST |
| 17.00 | 11.05 | 11.30 | 11.18 | 11.17 | -0.76 | -6.37% | 0.66 | 47 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 18.00 | 11.95 | 12.30 | 12.13 | 12.25 | -0.40 | -3.17% | 0.67 | 1 | 1 | 7.91 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 19.00 | 12.95 | 13.20 | 13.08 | 13.10 | -0.53 | -3.89% | 0.69 | 83 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |
| 20.00 | 14.00 | 14.30 | 14.15 | 14.15 | -0.52 | -3.55% | 0.71 | 170 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:58:50 PM EST |