Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $17.33 as of 9/19/2025 9:33:38 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 | 10.35 | 14.45 | 12.40 | % | 2.48 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 8.00 | 7.35 | 11.45 | 9.40 | % | 1.18 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 9.00 | 6.35 | 10.45 | 8.40 | 8.18 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:52 PM EST |
| 10.00 | 5.50 | 9.45 | 7.48 | 6.43 | 0.00 | 0.00% | 0.75 | 0 | 34 | 4.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:52 PM EST |
| 10.50 | 4.85 | 8.95 | 6.90 | 6.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:52 PM EST |
| 11.00 | 5.15 | 8.45 | 6.80 | 7.20 | 0.00 | 0.00% | 0.62 | 0 | 13 | 4.36 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 11.50 | 4.65 | 7.95 | 6.30 | 4.85 | 0.00 | 0.00% | 0.55 | 0 | 8 | 4.04 | 0.99 | 0.01 | 0.00 | 9/9/2025 | 9/19/2025 3:59:52 PM EST |
| 12.00 | 3.90 | 6.45 | 5.18 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.27 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 12.50 | 4.60 | 5.85 | 5.23 | 4.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.89 | 0.97 | 0.02 | -0.01 | 9/15/2025 | 9/19/2025 3:59:52 PM EST |
| 13.00 | 3.20 | 5.20 | 4.20 | % | 0.32 | 0 | 0 | 2.57 | 0.95 | 0.03 | -0.01 | 9/19/2025 3:59:52 PM EST | |||
| 13.50 | 2.41 | 4.90 | 3.66 | % | 0.27 | 0 | 0 | 1.92 | 0.92 | 0.04 | -0.02 | 9/19/2025 3:59:52 PM EST | |||
| 14.00 | 2.48 | 3.75 | 3.12 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.54 | 0.89 | 0.06 | -0.02 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 14.50 | 2.99 | 3.80 | 3.40 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.23 | 0.85 | 0.07 | -0.03 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 15.00 | 2.44 | 2.87 | 2.66 | 2.78 | +0.07 | +2.59% | 0.18 | 56 | 159 | 0.85 | 0.81 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 15.50 | 1.92 | 2.80 | 2.36 | 2.60 | -0.20 | -7.15% | 0.15 | 2 | 76 | 0.91 | 0.76 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 16.00 | 1.99 | 2.08 | 2.04 | 2.08 | -0.17 | -7.56% | 0.13 | 8 | 175 | 0.96 | 0.70 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 16.50 | 1.37 | 2.26 | 1.82 | 1.70 | -0.10 | -5.56% | 0.11 | 30 | 168 | 1.01 | 0.64 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 17.00 | 1.47 | 1.53 | 1.50 | 1.45 | -0.18 | -11.05% | 0.09 | 263 | 537 | 0.98 | 0.58 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 17.50 | 1.24 | 1.32 | 1.28 | 1.30 | -0.14 | -9.73% | 0.07 | 63 | 326 | 0.99 | 0.52 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 18.00 | 1.01 | 1.30 | 1.16 | 1.09 | -0.05 | -4.39% | 0.06 | 287 | 3,656 | 1.08 | 0.47 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 18.50 | 0.90 | 1.03 | 0.97 | 0.93 | -0.22 | -19.13% | 0.05 | 215 | 233 | 1.02 | 0.42 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 19.00 | 0.77 | 0.83 | 0.80 | 0.77 | -0.12 | -13.49% | 0.04 | 118 | 3,291 | 1.04 | 0.37 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 19.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.07 | -9.10% | 0.04 | 30 | 126 | 1.07 | 0.33 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 20.00 | 0.57 | 0.70 | 0.64 | 0.61 | -0.02 | -3.18% | 0.03 | 585 | 1,572 | 1.08 | 0.30 | 0.09 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 20.50 | 0.48 | 0.93 | 0.71 | 0.43 | -0.21 | -32.82% | 0.03 | 1 | 287 | 1.09 | 0.27 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 21.00 | 0.41 | 0.55 | 0.48 | 0.44 | -0.06 | -12.00% | 0.02 | 221 | 819 | 1.11 | 0.24 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 21.50 | 0.36 | 0.59 | 0.48 | 0.38 | -0.14 | -26.93% | 0.02 | 13 | 150 | 1.23 | 0.21 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 22.00 | 0.33 | 0.38 | 0.36 | 0.36 | -0.03 | -7.70% | 0.02 | 86 | 621 | 1.19 | 0.19 | 0.07 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 22.50 | 0.26 | 0.41 | 0.34 | 0.33 | +0.01 | +3.13% | 0.02 | 3 | 195 | 1.21 | 0.17 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 23.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 36 | 1,128 | 1.22 | 0.15 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 23.50 | 0.22 | 0.44 | 0.33 | 0.27 | -0.14 | -34.15% | 0.01 | 15 | 102 | 1.36 | 0.14 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 24.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 46 | 310 | 1.26 | 0.12 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 24.50 | 0.18 | 0.29 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.35 | 0.11 | 0.04 | -0.03 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 25.00 | 0.17 | 0.21 | 0.19 | 0.22 | -0.03 | -12.00% | 0.01 | 107 | 270 | 1.32 | 0.10 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 25.50 | 0.14 | 0.35 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 120 | 1.47 | 0.09 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.40 | 0.07 | 0.03 | -0.02 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 65 | 1.46 | 0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 298 | 1.53 | 0.04 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.99 | 0.03 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.81 | 0.02 | 0.01 | -0.01 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.23 | 0.12 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 102 | 1.80 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 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 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.27 | 0.64 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.45 | 0.73 | % | 0.08 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 9 | 3.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 1.27 | 0.64 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | -0.01 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.01 | 20 | 50 | 1.69 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.82 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | -0.03 | 0.02 | -0.01 | 9/9/2025 | 9/19/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.06 | +150.00% | 0.01 | 1 | 155 | 0.89 | -0.05 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 20 | 26 | 0.90 | -0.08 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 155 | 1.20 | -0.11 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 14.50 | 0.19 | 0.23 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 11 | 210 | 0.89 | -0.15 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 15.00 | 0.31 | 0.35 | 0.33 | 0.40 | +0.10 | +33.34% | 0.02 | 62 | 243 | 0.91 | -0.19 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 15.50 | 0.45 | 0.69 | 0.57 | 0.51 | +0.10 | +24.39% | 0.04 | 31 | 68 | 0.92 | -0.24 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 16.00 | 0.63 | 0.66 | 0.65 | 0.66 | -0.07 | -9.59% | 0.04 | 60 | 227 | 0.93 | -0.30 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 16.50 | 0.85 | 0.90 | 0.88 | 0.87 | -0.09 | -9.38% | 0.05 | 2,300 | 352 | 0.95 | -0.36 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 17.00 | 1.10 | 1.16 | 1.13 | 1.08 | -0.14 | -11.48% | 0.07 | 89 | 361 | 0.97 | -0.42 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 17.50 | 1.37 | 1.62 | 1.50 | 1.46 | +0.40 | +37.74% | 0.09 | 18 | 126 | 0.98 | -0.48 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 18.00 | 1.69 | 1.77 | 1.73 | 1.75 | +0.25 | +16.67% | 0.10 | 68 | 300 | 1.02 | -0.53 | 0.12 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 18.50 | 2.02 | 2.11 | 2.07 | 2.08 | -0.07 | -3.26% | 0.11 | 30 | 76 | 1.01 | -0.58 | 0.11 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 19.00 | 2.39 | 2.67 | 2.53 | 2.45 | +0.19 | +8.41% | 0.13 | 32 | 61 | 1.04 | -0.63 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 19.50 | 2.16 | 3.45 | 2.81 | 2.71 | +0.43 | +18.86% | 0.14 | 11 | 10 | 1.10 | -0.67 | 0.10 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 20.00 | 2.73 | 3.60 | 3.17 | 3.16 | +0.64 | +25.40% | 0.16 | 24 | 155 | 1.07 | -0.70 | 0.09 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 20.50 | 3.60 | 4.05 | 3.83 | 3.69 | +0.64 | +20.99% | 0.19 | 4 | 10 | 1.35 | -0.73 | 0.08 | -0.05 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 21.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.87 | +27.36% | 0.20 | 27 | 50 | 1.12 | -0.76 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 21.50 | 4.45 | 4.70 | 4.58 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.90 | -0.79 | 0.07 | -0.04 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 22.00 | 4.95 | 5.40 | 5.18 | 4.07 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.35 | -0.81 | 0.07 | -0.04 | 9/18/2025 | 9/19/2025 3:59:52 PM EST |
| 22.50 | 5.35 | 6.65 | 6.00 | 5.63 | -0.67 | -10.64% | 0.27 | 2 | 4 | 1.87 | -0.83 | 0.06 | -0.04 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 23.00 | 4.60 | 6.75 | 5.68 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.81 | -0.85 | 0.06 | -0.04 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 23.50 | 6.30 | 7.85 | 7.08 | 6.53 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.06 | -0.86 | 0.05 | -0.03 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 24.00 | 6.80 | 8.40 | 7.60 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.09 | -0.88 | 0.05 | -0.03 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 24.50 | 7.25 | 8.50 | 7.88 | 7.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -0.89 | 0.04 | -0.03 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 25.00 | 7.60 | 8.95 | 8.28 | 8.34 | 0.00 | 0.00% | 0.33 | 0 | 15 | 2.27 | -0.90 | 0.04 | -0.03 | 9/12/2025 | 9/19/2025 3:59:52 PM EST |
| 25.50 | 7.90 | 9.05 | 8.48 | % | 0.33 | 0 | 0 | 2.29 | -0.91 | 0.04 | -0.03 | 9/19/2025 3:59:52 PM EST | |||
| 26.00 | 7.65 | 9.80 | 8.73 | 8.42 | -2.13 | -20.19% | 0.34 | 5 | 20 | 1.73 | -0.93 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 27.00 | 8.70 | 11.00 | 9.85 | 9.31 | +0.47 | +5.32% | 0.36 | 9 | 3 | 2.91 | -0.95 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:52 PM EST |
| 28.00 | 10.65 | 12.20 | 11.43 | % | 0.41 | 0 | 0 | 2.39 | -0.96 | 0.02 | -0.01 | 9/19/2025 3:59:52 PM EST | |||
| 29.00 | 10.95 | 12.45 | 11.70 | 10.70 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.03 | -0.97 | 0.01 | -0.01 | 8/26/2025 | 9/19/2025 3:59:52 PM EST |
| 30.00 | 12.45 | 13.90 | 13.18 | % | 0.44 | 0 | 0 | 2.98 | -0.98 | 0.01 | -0.01 | 9/19/2025 3:59:52 PM EST | |||
| 35.00 | 17.15 | 19.10 | 18.13 | 20.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.79 | -0.99 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:52 PM EST |