Options Chain for SHARPLINK INC COM NEW (SBET) - $6.45 as of 4/10/2026 5:17:53 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 | 5.25 | 5.65 | 5.45 | 5.52 | 0.00 | 0.00% | 5.45 | 0 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 2.00 | 4.25 | 4.65 | 4.45 | 4.55 | 0.00 | 0.00% | 2.23 | 0 | 3 | 7.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 2.50 | 3.75 | 4.15 | 3.95 | 4.04 | 0.00 | 0.00% | 1.58 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:51 AM EST |
| 3.00 | 3.25 | 3.70 | 3.48 | 3.52 | 0.00 | 0.00% | 1.16 | 0 | 10 | 4.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 3.50 | 2.68 | 3.20 | 2.94 | 2.86 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:51 AM EST |
| 4.00 | 2.12 | 2.63 | 2.38 | 2.51 | 0.00 | 0.00% | 0.59 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:51 AM EST |
| 4.50 | 1.65 | 2.16 | 1.91 | 2.03 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.63 | 1.00 | 0.02 | 0.00 | 3/31/2026 | 4/13/2026 9:58:51 AM EST |
| 5.00 | 1.27 | 1.64 | 1.46 | 1.58 | 0.00 | 0.00% | 0.29 | 0 | 310 | 2.17 | 0.97 | 0.09 | -0.01 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 5.50 | 0.98 | 1.15 | 1.07 | 0.99 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.50 | 0.89 | 0.22 | -0.02 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 6.00 | 0.58 | 0.66 | 0.62 | 0.63 | -0.03 | -4.55% | 0.10 | 19 | 787 | 1.03 | 0.75 | 0.43 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 6.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.04 | -12.91% | 0.04 | 82 | 2,328 | 0.94 | 0.49 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 7,379 | 8,134 | 0.95 | 0.25 | 0.43 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 161 | 4,418 | 1.01 | 0.13 | 0.25 | -0.02 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 122 | 3,710 | 1.20 | 0.06 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 336 | 1.33 | 0.02 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,466 | 1.74 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.10 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/13/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 11,861 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 2.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:51 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,984 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:51 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,217 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 3.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:51 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 3.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,455 | 3.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,067 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:51 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,539 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,380 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:51 AM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:51 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45,321 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:51 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:51 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,473 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,646 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:51 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,670 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:51 AM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 2.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 3.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:51 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 462 | 2.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:51 AM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.24 | 0.00 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 13,185 | 1.50 | -0.03 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.21 | -0.11 | 0.22 | -0.02 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 118 | 6,804 | 1.07 | -0.25 | 0.43 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 6.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.04 | 12 | 4,361 | 0.97 | -0.51 | 0.58 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 7.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.02 | -3.45% | 0.08 | 5 | 2,439 | 1.06 | -0.75 | 0.43 | -0.03 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 7.50 | 0.93 | 1.26 | 1.10 | 1.14 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.89 | -0.87 | 0.25 | -0.02 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 8.00 | 1.41 | 1.76 | 1.59 | 1.51 | 0.00 | 0.00% | 0.20 | 0 | 1,462 | 2.30 | -0.94 | 0.13 | -0.01 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 8.50 | 1.88 | 2.30 | 2.09 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 99 | 2.86 | -0.98 | 0.05 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 9.00 | 2.42 | 2.56 | 2.49 | 2.50 | +0.04 | +1.63% | 0.28 | 19 | 1,393 | 3.61 | -1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 9.50 | 2.85 | 3.20 | 3.03 | 2.33 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.21 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 4/13/2026 9:58:51 AM EST |
| 10.00 | 3.35 | 3.75 | 3.55 | 3.39 | 0.00 | 0.00% | 0.35 | 0 | 1,120 | 3.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 10.50 | 3.85 | 4.30 | 4.08 | 4.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 11.00 | 4.35 | 4.75 | 4.55 | 4.90 | 0.00 | 0.00% | 0.41 | 0 | 179 | 3.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:51 AM EST |
| 11.50 | 4.85 | 5.30 | 5.08 | % | 0.44 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 12.00 | 5.40 | 5.55 | 5.48 | 5.47 | -0.14 | -2.50% | 0.46 | 40 | 1,749 | 4.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:51 AM EST |
| 12.50 | 5.80 | 6.30 | 6.05 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:51 AM EST |
| 13.00 | 6.35 | 6.75 | 6.55 | 6.87 | 0.00 | 0.00% | 0.50 | 0 | 13 | 4.74 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:51 AM EST |
| 13.50 | 6.85 | 7.30 | 7.08 | % | 0.52 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 14.00 | 7.35 | 7.50 | 7.43 | 7.55 | 0.00 | 0.00% | 0.53 | 0 | 54 | 4.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:51 AM EST |
| 15.00 | 8.35 | 8.75 | 8.55 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 228 | 5.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:51 AM EST |
| 16.00 | 9.35 | 9.50 | 9.43 | 9.70 | 0.00 | 0.00% | 0.59 | 0 | 575 | 4.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:51 AM EST |
| 17.00 | 10.35 | 10.75 | 10.55 | 10.45 | 0.00 | 0.00% | 0.62 | 0 | 117 | 5.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 18.00 | 11.35 | 11.80 | 11.58 | 11.90 | 0.00 | 0.00% | 0.64 | 0 | 10 | 6.50 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:51 AM EST |
| 19.00 | 12.35 | 12.80 | 12.58 | % | 0.66 | 0 | 6 | 6.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 20.00 | 13.35 | 13.80 | 13.58 | 13.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:51 AM EST |
| 21.00 | 14.35 | 14.80 | 14.58 | 13.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:51 AM EST |
| 22.00 | 15.35 | 15.80 | 15.58 | % | 0.71 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 23.00 | 16.35 | 16.80 | 16.58 | % | 0.72 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 24.00 | 17.35 | 17.80 | 17.58 | % | 0.73 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 25.00 | 18.35 | 18.80 | 18.58 | % | 0.74 | 0 | 2 | 7.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 26.00 | 19.35 | 19.80 | 19.58 | % | 0.75 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 27.00 | 20.35 | 20.80 | 20.58 | % | 0.76 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 28.00 | 21.35 | 21.80 | 21.58 | % | 0.77 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 29.00 | 22.35 | 22.75 | 22.55 | % | 0.78 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 30.00 | 23.35 | 23.80 | 23.58 | % | 0.79 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 31.00 | 24.35 | 24.80 | 24.58 | % | 0.79 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST | |||
| 35.00 | 28.35 | 28.80 | 28.58 | % | 0.82 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:51 AM EST |