Options Chain for SHARPLINK INC COM NEW (SBET) - $8.82 as of 9/9/2026 11:00:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.20 | 7.70 | 7.76 | +0.51 | +7.04% | 7.70 | 1 | 3 | 8.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 2.00 | 6.25 | 7.20 | 6.73 | 6.61 | 0.00 | 0.00% | 3.37 | 0 | 7 | 5.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 3.00 | 5.25 | 6.35 | 5.80 | 5.33 | 0.00 | 0.00% | 1.93 | 0 | 5 | 3.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 10:58:54 AM EST |
| 4.00 | 4.55 | 5.15 | 4.85 | 4.80 | 0.00 | 0.00% | 1.21 | 0 | 189 | 2.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 10:58:54 AM EST |
| 5.00 | 3.55 | 4.20 | 3.88 | 4.10 | 0.00 | 0.00% | 0.78 | 0 | 218 | 2.03 | 0.99 | 0.01 | 0.00 | 8/27/2026 | 9/9/2026 10:58:54 AM EST |
| 6.00 | 2.57 | 3.20 | 2.89 | 2.89 | 0.00 | 0.00% | 0.48 | 0 | 875 | 1.53 | 0.95 | 0.05 | 0.00 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 7.00 | 1.78 | 2.09 | 1.94 | 1.93 | 0.00 | 0.00% | 0.28 | 0 | 4,660 | 0.80 | 0.85 | 0.11 | -0.01 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 8.00 | 1.17 | 1.28 | 1.23 | 1.26 | -0.04 | -3.08% | 0.15 | 3 | 3,828 | 0.82 | 0.69 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 9.00 | 0.73 | 0.74 | 0.74 | 0.75 | -0.08 | -9.64% | 0.08 | 25 | 3,800 | 0.81 | 0.51 | 0.18 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 10.00 | 0.45 | 0.46 | 0.46 | 0.50 | -0.04 | -7.41% | 0.05 | 123 | 6,214 | 0.83 | 0.36 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 11.00 | 0.29 | 0.31 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3,188 | 0.88 | 0.26 | 0.13 | -0.01 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 12.00 | 0.19 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 3 | 1,732 | 0.91 | 0.19 | 0.10 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 13.00 | 0.13 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,674 | 0.96 | 0.14 | 0.08 | -0.01 | 9/4/2026 | 9/9/2026 10:58:54 AM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 2 | 1,686 | 1.03 | 0.10 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 145 | 4,267 | 1.05 | 0.08 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,971 | 1.07 | 0.06 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 10:58:54 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 | 0.04 | +0.03 | +300.00% | 0.03 | 1 | 30 | 3.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 127 | 4.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:58:54 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 952 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 10:58:54 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,968 | 1.09 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 6.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,289 | 0.79 | -0.05 | 0.05 | 0.00 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 7.00 | 0.15 | 0.23 | 0.19 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,195 | 0.75 | -0.15 | 0.11 | -0.01 | 9/8/2026 | 9/9/2026 10:58:54 AM EST |
| 8.00 | 0.52 | 0.55 | 0.54 | 0.52 | +0.01 | +1.97% | 0.07 | 12 | 9,231 | 0.80 | -0.31 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 9.00 | 1.05 | 1.10 | 1.08 | 0.87 | -0.14 | -13.87% | 0.12 | 2 | 575 | 0.83 | -0.49 | 0.18 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 10.00 | 1.72 | 1.83 | 1.78 | 1.65 | -0.48 | -22.54% | 0.18 | 7 | 317 | 0.82 | -0.64 | 0.16 | -0.01 | 9/9/2026 | 9/9/2026 10:58:54 AM EST |
| 11.00 | 2.30 | 2.68 | 2.49 | 2.83 | 0.00 | 0.00% | 0.23 | 0 | 109 | 0.76 | -0.74 | 0.13 | -0.01 | 8/27/2026 | 9/9/2026 10:58:54 AM EST |
| 12.00 | 3.25 | 3.60 | 3.43 | 3.92 | 0.00 | 0.00% | 0.29 | 0 | 57 | 1.06 | -0.81 | 0.10 | -0.01 | 8/31/2026 | 9/9/2026 10:58:54 AM EST |
| 13.00 | 4.00 | 4.60 | 4.30 | 4.87 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.15 | -0.86 | 0.08 | -0.01 | 8/31/2026 | 9/9/2026 10:58:54 AM EST |
| 14.00 | 4.95 | 5.50 | 5.23 | 7.87 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.21 | -0.90 | 0.06 | -0.01 | 7/27/2026 | 9/9/2026 10:58:54 AM EST |
| 15.00 | 5.95 | 6.50 | 6.23 | 6.84 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.33 | -0.92 | 0.05 | -0.01 | 8/26/2026 | 9/9/2026 10:58:54 AM EST |
| 16.00 | 7.05 | 7.45 | 7.25 | 9.68 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.35 | -0.94 | 0.04 | -0.01 | 8/10/2026 | 9/9/2026 10:58:54 AM EST |