Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $10.44 as of 1/16/2026 2:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.95 | 7.85 | 5.90 | 4.80 | 0.00 | 0.00% | 1.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:51 PM EST |
| 5.50 | 3.45 | 7.10 | 5.28 | % | 0.96 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 2.95 | 5.20 | 4.08 | % | 0.68 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.50 | 2.60 | 6.00 | 4.30 | 3.15 | 0.00 | 0.00% | 0.66 | 0 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:51 PM EST |
| 7.00 | 1.90 | 4.10 | 3.00 | 3.61 | % | 0.43 | 5 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 7.50 | 1.45 | 4.80 | 3.13 | % | 0.42 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 8.00 | 2.36 | 3.20 | 2.78 | 2.09 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.09 | 1.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 8.50 | 1.00 | 3.60 | 2.30 | 2.23 | +0.19 | +9.32% | 0.27 | 10 | 2 | 3.98 | 0.99 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 9.00 | 1.22 | 2.42 | 1.82 | 1.89 | 0.00 | 0.00% | 0.20 | 0 | 479 | 2.07 | 0.97 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 9.50 | 1.09 | 2.15 | 1.62 | 1.26 | -0.18 | -12.50% | 0.17 | 1 | 56 | 2.21 | 0.92 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 10.00 | 1.06 | 1.29 | 1.18 | 1.00 | +0.22 | +28.21% | 0.12 | 722 | 1,371 | 1.25 | 0.84 | 0.21 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 10.50 | 0.69 | 0.87 | 0.78 | 0.69 | +0.07 | +11.29% | 0.07 | 967 | 487 | 0.76 | 0.71 | 0.31 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.46 | 0.50 | 0.48 | 0.45 | +0.13 | +40.63% | 0.04 | 1,151 | 1,198 | 0.74 | 0.53 | 0.36 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.50 | 0.24 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.02 | 153 | 1,077 | 0.74 | 0.37 | 0.33 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 7,243 | 3,190 | 0.73 | 0.24 | 0.26 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.50 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 812 | 1,359 | 0.69 | 0.16 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 118 | 0.78 | 0.10 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 189 | 1.17 | 0.04 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 100 | 117 | 1.05 | 0.03 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 168 | 1.12 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 156 | 1.14 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 1,072 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 493 | 2.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 755 | 2.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 119 | 2.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 18 | 7.81 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 372 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 43 | 21 | 1.19 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 13 | 1.32 | -0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 79 | 358 | 1.08 | -0.03 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 9.50 | 0.03 | 0.11 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 3,807 | 1,203 | 0.87 | -0.08 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 10.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.13 | -50.00% | 0.01 | 7,918 | 358 | 0.80 | -0.16 | 0.21 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 10.50 | 0.22 | 0.28 | 0.25 | 0.31 | -0.14 | -31.12% | 0.02 | 77 | 142 | 0.79 | -0.29 | 0.31 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.00 | 0.14 | 0.55 | 0.35 | 0.53 | -0.19 | -26.39% | 0.03 | 177 | 97 | 0.60 | -0.47 | 0.36 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 11.50 | 0.40 | 1.04 | 0.72 | 0.76 | -0.27 | -26.22% | 0.06 | 4 | 33 | 1.32 | -0.63 | 0.33 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.00 | 1.00 | 1.41 | 1.21 | 1.25 | -0.14 | -10.08% | 0.10 | 39 | 161 | 1.37 | -0.76 | 0.26 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 12.50 | 1.29 | 2.24 | 1.77 | 1.86 | +0.08 | +4.50% | 0.14 | 9 | 9 | 2.14 | -0.84 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 13.00 | 1.81 | 2.61 | 2.21 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 68 | 2.14 | -0.90 | 0.13 | -0.02 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 13.50 | 2.19 | 3.35 | 2.77 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.78 | -0.96 | 0.07 | -0.01 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 14.00 | 2.80 | 3.30 | 3.05 | 3.22 | -0.93 | -22.41% | 0.22 | 13 | 29 | 2.03 | -0.97 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 14.50 | 3.05 | 5.60 | 4.33 | 3.45 | 0.00 | 0.00% | 0.30 | 0 | 5 | 5.35 | -0.99 | 0.02 | 0.00 | 12/9/2025 | 1/16/2026 3:59:51 PM EST |
| 15.00 | 3.85 | 4.70 | 4.28 | 4.39 | +0.02 | +0.46% | 0.29 | 1 | 26 | 3.06 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 15.50 | 2.58 | 5.15 | 3.87 | % | 0.25 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 16.00 | 3.10 | 5.50 | 4.30 | % | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 16.50 | 5.10 | 5.90 | 5.50 | 5.69 | -0.44 | -7.18% | 0.33 | 7 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 17.00 | 5.75 | 6.65 | 6.20 | 6.15 | -1.35 | -18.00% | 0.36 | 8 | 5 | 3.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 17.50 | 6.25 | 7.20 | 6.73 | 6.72 | -0.17 | -2.47% | 0.38 | 4 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 18.00 | 6.10 | 7.70 | 6.90 | 7.30 | -0.24 | -3.19% | 0.38 | 4 | 12 | 3.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 18.50 | 5.60 | 8.15 | 6.88 | % | 0.37 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.00 | 6.10 | 8.70 | 7.40 | % | 0.39 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 19.50 | 7.30 | 9.15 | 8.23 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 20.00 | 8.75 | 9.70 | 9.23 | 9.97 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.37 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 21.00 | 9.75 | 10.70 | 10.23 | 11.04 | 0.00 | 0.00% | 0.49 | 0 | 4 | 4.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 22.00 | 10.75 | 11.70 | 11.23 | 11.22 | -0.18 | -1.58% | 0.51 | 4 | 4 | 4.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 23.00 | 10.10 | 12.70 | 11.40 | 12.36 | 0.00 | 0.00% | 0.50 | 0 | 8 | 4.94 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |