Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $20.87 as of 8/22/2025 8:39:48 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 | 16.45 | 19.90 | 18.18 | 25.65 | 0.00 | 0.00% | 7.27 | 0 | 4 | 6.85 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 14.95 | 18.40 | 16.68 | % | 4.17 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 14.40 | 17.00 | 15.70 | 13.35 | 0.00 | 0.00% | 3.14 | 0 | 61 | 3.62 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 12.95 | 16.55 | 14.75 | 13.00 | 0.00 | 0.00% | 2.46 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 7.50 | 12.15 | 14.60 | 13.38 | 13.25 | 0.00 | 0.00% | 1.78 | 0 | 148 | 2.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 11.40 | 13.30 | 12.35 | 24.90 | 0.00 | 0.00% | 1.37 | 0 | 3 | 2.50 | 0.99 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 10.45 | 11.35 | 10.90 | 10.87 | +2.59 | +31.28% | 1.09 | 42 | 1,034 | 1.47 | 0.98 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 9.70 | 10.60 | 10.15 | 10.08 | +2.08 | +26.00% | 0.92 | 52 | 50 | 1.48 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 8.20 | 9.05 | 8.63 | 8.28 | +2.03 | +32.48% | 0.69 | 20 | 803 | 1.28 | 0.94 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 7.35 | 7.95 | 7.65 | 6.10 | 0.00 | 0.00% | 0.55 | 0 | 157 | 1.11 | 0.89 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 6.35 | 7.05 | 6.70 | 6.40 | +1.60 | +33.34% | 0.45 | 42 | 879 | 0.98 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 5.35 | 6.35 | 5.85 | 6.20 | +2.05 | +49.40% | 0.37 | 15 | 169 | 0.94 | 0.80 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 4.40 | 5.95 | 5.18 | 5.35 | +1.95 | +57.36% | 0.30 | 50 | 1,452 | 1.06 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 4.50 | 4.85 | 4.68 | 4.70 | +1.80 | +62.07% | 0.25 | 314 | 1,070 | 1.15 | 0.67 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 4.15 | 4.40 | 4.28 | 4.35 | +1.70 | +64.16% | 0.21 | 1,525 | 5,942 | 1.20 | 0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 3.75 | 4.10 | 3.93 | 4.00 | +1.60 | +66.67% | 0.19 | 346 | 1,590 | 1.20 | 0.59 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 3.20 | 3.55 | 3.38 | 3.51 | +1.33 | +61.01% | 0.15 | 632 | 1,316 | 1.21 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 2.89 | 3.20 | 3.05 | 3.15 | +1.22 | +63.22% | 0.13 | 342 | 1,469 | 1.29 | 0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 2.90 | 2.95 | 2.93 | 2.93 | +1.18 | +67.43% | 0.12 | 3,156 | 11,509 | 1.32 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 2.67 | 2.83 | 2.75 | 2.75 | +1.05 | +61.77% | 0.11 | 72 | 1,190 | 1.34 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 2.41 | 2.70 | 2.56 | 2.60 | +0.96 | +58.54% | 0.09 | 118 | 1,142 | 1.36 | 0.42 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 2.25 | 2.48 | 2.37 | 2.32 | +0.87 | +60.00% | 0.08 | 283 | 1,349 | 1.39 | 0.40 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 2.13 | 2.48 | 2.31 | 2.00 | +0.60 | +42.86% | 0.08 | 21 | 789 | 1.41 | 0.38 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 2.10 | 2.20 | 2.15 | 2.17 | +0.87 | +66.93% | 0.07 | 1,200 | 17,112 | 1.42 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 2.00 | 2.09 | 2.05 | 2.00 | +0.80 | +66.67% | 0.07 | 87 | 594 | 1.45 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 1.81 | 2.11 | 1.96 | 1.95 | +0.70 | +56.00% | 0.06 | 20 | 591 | 1.47 | 0.33 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 1.80 | 1.97 | 1.89 | 1.75 | +0.65 | +59.10% | 0.06 | 28 | 672 | 1.49 | 0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 1.61 | 1.89 | 1.75 | 1.75 | +0.61 | +53.51% | 0.05 | 22 | 1,083 | 1.52 | 0.30 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 1.59 | 1.73 | 1.66 | 1.63 | +0.57 | +53.78% | 0.05 | 45 | 4,968 | 1.51 | 0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 1.52 | 1.76 | 1.64 | 1.59 | +0.63 | +65.63% | 0.05 | 15 | 361 | 1.55 | 0.27 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 1.40 | 1.72 | 1.56 | 1.43 | +0.54 | +60.68% | 0.04 | 5 | 245 | 1.54 | 0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 1.32 | 1.57 | 1.45 | 1.44 | +0.54 | +60.00% | 0.04 | 33 | 688 | 1.57 | 0.25 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 1.36 | 1.56 | 1.46 | 1.42 | +0.45 | +46.40% | 0.04 | 5 | 247 | 1.59 | 0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 1.29 | 1.41 | 1.35 | 1.36 | +0.52 | +61.91% | 0.03 | 882 | 6,865 | 1.59 | 0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 1.22 | 1.35 | 1.29 | 1.29 | +0.45 | +53.58% | 0.03 | 58 | 993 | 1.60 | 0.23 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 1.21 | 1.29 | 1.25 | 1.30 | +0.39 | +42.86% | 0.03 | 146 | 163 | 1.61 | 0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 43.00 | 1.07 | 1.39 | 1.23 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.64 | 0.21 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 44.00 | 1.11 | 1.35 | 1.23 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 209 | 1.67 | 0.20 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 1.01 | 1.16 | 1.09 | 1.15 | +0.46 | +66.67% | 0.02 | 32 | 1,229 | 1.66 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 1.03 | 1.26 | 1.15 | 1.11 | -0.05 | -4.31% | 0.02 | 1 | 45 | 1.68 | 0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 47.00 | 0.88 | 1.23 | 1.06 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 478 | 1.67 | 0.19 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 48.00 | 0.76 | 1.24 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.68 | 0.18 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 49.00 | 0.96 | 1.06 | 1.01 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.71 | 0.17 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.93 | 1.12 | 1.03 | 0.94 | +0.28 | +42.43% | 0.02 | 73 | 995 | 1.75 | 0.17 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.68 | 0.94 | 0.81 | 0.84 | +0.34 | +68.00% | 0.01 | 292 | 4,875 | 1.77 | 0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.77 | 0.39 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 231 | 2.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 780 | 1.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.74 | 0.37 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 502 | 2.02 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.03 | -30.00% | 0.01 | 250 | 1,104 | 1.37 | -0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.19 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.13 | 0.33 | 0.23 | 0.24 | -0.11 | -31.43% | 0.02 | 12 | 4,547 | 0.96 | -0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.47 | 0.63 | 0.55 | 0.58 | -0.36 | -38.30% | 0.04 | 466 | 147 | 1.02 | -0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.78 | 0.85 | 0.82 | 0.80 | -0.53 | -39.85% | 0.05 | 75 | 13,711 | 1.04 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 1.13 | 1.33 | 1.23 | 1.14 | -0.72 | -38.71% | 0.08 | 307 | 3,414 | 1.06 | -0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 1.76 | 1.88 | 1.82 | 1.83 | -0.89 | -32.73% | 0.10 | 198 | 10,269 | 1.11 | -0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 2.48 | 2.80 | 2.64 | 2.84 | -0.90 | -24.07% | 0.14 | 467 | 387 | 1.15 | -0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.20 | 3.35 | 3.28 | 3.20 | -1.00 | -23.81% | 0.16 | 52 | 4,648 | 1.18 | -0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 3.80 | 4.10 | 3.95 | 3.91 | -0.56 | -12.53% | 0.19 | 65 | 417 | 1.22 | -0.41 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 4.40 | 5.10 | 4.75 | 5.00 | -0.75 | -13.05% | 0.21 | 112 | 1,929 | 1.18 | -0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 5.85 | 6.30 | 6.08 | 6.63 | -0.37 | -5.29% | 0.25 | 1 | 171 | 1.26 | -0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 6.75 | 7.25 | 7.00 | 6.76 | -1.60 | -19.14% | 0.28 | 6 | 2,233 | 1.34 | -0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 7.25 | 8.25 | 7.75 | 7.83 | -0.67 | -7.89% | 0.30 | 1 | 1,120 | 1.28 | -0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 8.20 | 9.25 | 8.73 | 9.34 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.43 | -0.58 | 0.04 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 9.20 | 10.05 | 9.63 | 9.40 | -0.90 | -8.74% | 0.34 | 2 | 4,139 | 1.37 | -0.60 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 9.60 | 11.15 | 10.38 | 11.57 | 0.00 | 0.00% | 0.36 | 0 | 46 | 1.43 | -0.62 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 10.05 | 11.80 | 10.93 | 11.60 | -1.50 | -11.45% | 0.36 | 5 | 1,191 | 1.34 | -0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 11.55 | 12.40 | 11.98 | 15.08 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.43 | -0.66 | 0.03 | -0.04 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 11.95 | 13.80 | 12.88 | 13.42 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.45 | -0.67 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 33.00 | 13.35 | 14.55 | 13.95 | 14.88 | 0.00 | 0.00% | 0.42 | 0 | 74 | 1.51 | -0.69 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 14.15 | 15.20 | 14.68 | 15.97 | 0.00 | 0.00% | 0.43 | 0 | 1,043 | 1.47 | -0.70 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 15.35 | 16.25 | 15.80 | 16.20 | -0.86 | -5.05% | 0.45 | 5 | 198 | 1.55 | -0.71 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 36.00 | 16.05 | 17.40 | 16.73 | 18.74 | 0.00 | 0.00% | 0.46 | 0 | 35 | 1.57 | -0.73 | 0.03 | -0.04 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 37.00 | 17.00 | 18.20 | 17.60 | 18.33 | 0.00 | 0.00% | 0.48 | 0 | 50 | 1.58 | -0.74 | 0.03 | -0.04 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 38.00 | 17.65 | 19.10 | 18.38 | 20.24 | 0.00 | 0.00% | 0.48 | 0 | 40 | 1.53 | -0.75 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 39.00 | 18.90 | 20.95 | 19.93 | 13.95 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.57 | -0.76 | 0.02 | -0.04 | 7/16/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 19.75 | 21.00 | 20.38 | 21.28 | -0.47 | -2.17% | 0.51 | 1 | 302 | 1.59 | -0.77 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 41.00 | 20.90 | 21.85 | 21.38 | 21.56 | 0.00 | 0.00% | 0.52 | 0 | 100 | 1.62 | -0.77 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 42.00 | 21.85 | 23.20 | 22.53 | % | 0.54 | 0 | 0 | 1.73 | -0.79 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 43.00 | 22.40 | 24.10 | 23.25 | % | 0.54 | 0 | 0 | 1.62 | -0.79 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 44.00 | 23.55 | 25.20 | 24.38 | % | 0.55 | 0 | 0 | 1.73 | -0.80 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 24.50 | 26.05 | 25.28 | 25.78 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.71 | -0.81 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 46.00 | 25.45 | 28.10 | 26.78 | % | 0.58 | 0 | 0 | 1.67 | -0.81 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 47.00 | 26.35 | 28.55 | 27.45 | % | 0.58 | 0 | 0 | 1.82 | -0.81 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 48.00 | 27.20 | 29.95 | 28.58 | % | 0.60 | 0 | 0 | 1.85 | -0.82 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 49.00 | 28.35 | 30.70 | 29.53 | % | 0.60 | 0 | 0 | 1.61 | -0.83 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 29.30 | 30.80 | 30.05 | 30.73 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.60 | -0.83 | 0.02 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 34.20 | 36.35 | 35.28 | 36.10 | 0.00 | 0.00% | 0.64 | 0 | 16 | 2.03 | -0.86 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |