Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $9.52 as of 11/21/2025 9:20:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.85 | 7.95 | 6.90 | 8.49 | 0.00 | 0.00% | 2.76 | 0 | 217 | 4.62 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 4.75 | 5.90 | 5.33 | 5.33 | -3.70 | -40.98% | 1.33 | 1 | 19 | 2.11 | 0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 3.80 | 4.75 | 4.28 | 5.09 | 0.00 | 0.00% | 0.86 | 0 | 622 | 1.37 | 0.94 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 2.95 | 3.80 | 3.38 | 3.30 | -4.70 | -58.75% | 0.56 | 2 | 17 | 1.11 | 0.90 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 1.81 | 2.71 | 2.26 | 2.60 | +0.05 | +1.97% | 0.30 | 2 | 774 | 1.09 | 0.82 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 1.48 | 1.75 | 1.62 | 1.70 | +0.10 | +6.25% | 0.18 | 103 | 339 | 0.90 | 0.64 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 1.15 | 1.52 | 1.34 | 1.27 | +0.18 | +16.52% | 0.13 | 833 | 3,803 | 1.01 | 0.52 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 0.78 | 1.08 | 0.93 | 0.90 | +0.07 | +8.44% | 0.08 | 1,276 | 3,435 | 0.96 | 0.43 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 0.60 | 0.68 | 0.64 | 0.68 | +0.15 | +28.31% | 0.05 | 2,368 | 5,125 | 1.01 | 0.32 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 0.43 | 0.50 | 0.47 | 0.43 | +0.01 | +2.39% | 0.03 | 1,720 | 7,643 | 1.06 | 0.25 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 0.39 | 0.40 | 0.40 | 0.40 | +0.08 | +25.00% | 0.03 | 32,047 | 19,242 | 1.10 | 0.21 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.03 | +12.00% | 0.02 | 302 | 5,271 | 1.07 | 0.17 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 17.50 | 0.21 | 0.29 | 0.25 | 0.23 | +0.01 | +4.55% | 0.01 | 38 | 10,960 | 1.16 | 0.14 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.09 | +75.00% | 0.01 | 371 | 6,639 | 1.15 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 0.12 | 0.24 | 0.18 | 0.19 | +0.05 | +35.72% | 0.01 | 1,865 | 30,533 | 1.22 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 0.09 | 0.25 | 0.17 | 0.14 | -0.02 | -12.50% | 0.01 | 66 | 5,829 | 1.25 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 22.50 | 0.11 | 0.22 | 0.17 | 0.15 | +0.04 | +36.37% | 0.01 | 105 | 11,700 | 1.33 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.02 | -16.67% | 0.01 | 966 | 11,001 | 1.29 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 125 | 20,341 | 1.36 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 26.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 8,069 | 1.24 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.00 | 0.07 | 0.13 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 170 | 1,362 | 1.40 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,079 | 1.45 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 0.03 | 0.18 | 0.11 | 0.09 | -0.10 | -52.64% | 0.00 | 18 | 1,494 | 1.41 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 0.06 | 0.17 | 0.12 | 0.09 | +0.01 | +12.50% | 0.00 | 400 | 20,955 | 1.46 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 31.00 | 0.03 | 0.30 | 0.17 | 0.05 | -0.07 | -58.34% | 0.01 | 10 | 1,054 | 1.60 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,551 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 21 | 7,835 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.29 | 0.15 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 914 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 37.00 | 0.05 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 0.04 | 0.14 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 584 | 9,696 | 1.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 100 | 1,683 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 1.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 3,307 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 47.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 748 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 792 | 2.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 50.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 3,544 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 179 | 21,120 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.65 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 50 | 690 | 1.29 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 5.00 | 0.03 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 25 | 3,164 | 1.01 | -0.06 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 6.00 | 0.02 | 0.17 | 0.10 | 0.18 | +0.02 | +12.50% | 0.02 | 2,043 | 1,372 | 0.82 | -0.10 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 7.50 | 0.36 | 0.50 | 0.43 | 0.44 | -0.01 | -2.23% | 0.06 | 70 | 4,839 | 0.91 | -0.18 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 9.00 | 0.93 | 1.11 | 1.02 | 1.02 | -0.10 | -8.93% | 0.11 | 306 | 2,970 | 0.90 | -0.36 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 10.00 | 1.52 | 1.80 | 1.66 | 1.76 | +0.08 | +4.77% | 0.17 | 336 | 8,670 | 0.96 | -0.48 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 11.00 | 2.20 | 2.45 | 2.33 | 2.32 | +0.01 | +0.44% | 0.21 | 75 | 14,016 | 0.96 | -0.57 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 12.50 | 3.40 | 3.60 | 3.50 | 3.55 | -0.10 | -2.74% | 0.28 | 64 | 36,361 | 0.99 | -0.68 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 14.00 | 4.65 | 5.05 | 4.85 | 4.86 | +0.01 | +0.21% | 0.35 | 265 | 5,904 | 1.04 | -0.75 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 15.00 | 5.60 | 6.00 | 5.80 | 5.80 | -0.02 | -0.35% | 0.39 | 308 | 7,024 | 1.10 | -0.79 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 16.00 | 6.55 | 7.30 | 6.93 | 7.20 | +0.65 | +9.93% | 0.43 | 3 | 11,668 | 1.28 | -0.83 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 17.50 | 7.90 | 9.00 | 8.45 | 8.68 | +1.10 | +14.52% | 0.48 | 1 | 11,693 | 1.95 | -0.86 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 19.00 | 9.45 | 10.05 | 9.75 | 9.72 | +0.72 | +8.00% | 0.51 | 59 | 1,263 | 1.72 | -0.89 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 20.00 | 10.45 | 10.75 | 10.60 | 10.50 | -0.18 | -1.69% | 0.53 | 54 | 3,349 | 1.49 | -0.91 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 21.00 | 11.30 | 12.35 | 11.83 | 11.95 | +1.05 | +9.64% | 0.56 | 2 | 1,742 | 2.11 | -0.92 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 22.50 | 12.85 | 13.90 | 13.38 | 10.87 | 0.00 | 0.00% | 0.59 | 0 | 698 | 2.26 | -0.94 | 0.03 | 0.00 | 11/10/2025 | 11/21/2025 3:59:56 PM EST |
| 24.00 | 14.25 | 15.25 | 14.75 | 15.20 | +1.49 | +10.87% | 0.61 | 10 | 4,479 | 2.23 | -0.95 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 25.00 | 15.25 | 15.80 | 15.53 | 15.75 | +0.55 | +3.62% | 0.62 | 25 | 3,733 | 1.85 | -0.96 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 26.00 | 16.35 | 16.85 | 16.60 | 16.85 | +0.05 | +0.30% | 0.64 | 6 | 277 | 1.96 | -0.96 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 27.00 | 17.35 | 18.35 | 17.85 | 15.40 | 0.00 | 0.00% | 0.66 | 0 | 105 | 2.48 | -0.97 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 3:59:56 PM EST |
| 28.00 | 18.35 | 19.35 | 18.85 | 18.95 | +0.25 | +1.34% | 0.67 | 2 | 2,050 | 2.53 | -0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:56 PM EST |
| 29.00 | 18.65 | 20.85 | 19.75 | 19.06 | 0.00 | 0.00% | 0.68 | 0 | 27 | 2.96 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 30.00 | 20.20 | 21.85 | 21.03 | 20.02 | 0.00 | 0.00% | 0.70 | 0 | 191 | 3.01 | -0.98 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 31.00 | 21.00 | 22.85 | 21.93 | 19.00 | 0.00 | 0.00% | 0.71 | 0 | 30 | 3.06 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/21/2025 3:59:56 PM EST |
| 32.00 | 21.95 | 24.55 | 23.25 | 21.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:56 PM EST |
| 33.00 | 22.60 | 25.55 | 24.08 | 22.48 | 0.00 | 0.00% | 0.73 | 0 | 19 | 3.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 34.00 | 23.95 | 26.55 | 25.25 | 23.70 | 0.00 | 0.00% | 0.74 | 0 | 6 | 3.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:56 PM EST |
| 35.00 | 24.85 | 26.75 | 25.80 | 22.98 | 0.00 | 0.00% | 0.74 | 0 | 62 | 3.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 36.00 | 25.65 | 28.55 | 27.10 | 24.35 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:56 PM EST |
| 37.00 | 26.60 | 29.25 | 27.93 | 20.99 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:56 PM EST |
| 38.00 | 28.00 | 30.55 | 29.28 | 21.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:56 PM EST |
| 39.00 | 29.10 | 31.55 | 30.33 | 22.78 | 0.00 | 0.00% | 0.78 | 0 | 7 | 3.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:56 PM EST |
| 40.00 | 30.15 | 32.55 | 31.35 | 29.26 | 0.00 | 0.00% | 0.78 | 0 | 11 | 3.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:56 PM EST |
| 41.00 | 31.15 | 32.35 | 31.75 | 30.30 | 0.00 | 0.00% | 0.77 | 0 | 970 | 3.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:56 PM EST |
| 42.00 | 31.60 | 34.55 | 33.08 | % | 0.79 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 43.00 | 32.60 | 35.55 | 34.08 | 26.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 3:59:56 PM EST |
| 44.00 | 33.65 | 36.55 | 35.10 | % | 0.80 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 45.00 | 34.65 | 37.55 | 36.10 | 34.80 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:56 PM EST |
| 46.00 | 35.65 | 38.55 | 37.10 | 29.53 | 0.00 | 0.00% | 0.81 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/21/2025 3:59:56 PM EST |
| 47.00 | 37.15 | 39.55 | 38.35 | % | 0.82 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 48.00 | 37.65 | 40.55 | 39.10 | 30.46 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 3:59:56 PM EST |
| 49.00 | 38.65 | 41.55 | 40.10 | % | 0.82 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:56 PM EST | |||
| 50.00 | 39.65 | 42.55 | 41.10 | 35.25 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:56 PM EST |
| 55.00 | 44.65 | 47.55 | 46.10 | 41.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:56 PM EST |