Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $14.83 as of 10/21/2025 5:17:22 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 | 7.75 | 11.45 | 9.60 | 9.88 | 0.00 | 0.00% | 1.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 9.00 | 3.40 | 7.50 | 5.45 | 5.80 | % | 0.61 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST | |
| 10.00 | 3.10 | 5.50 | 4.30 | 4.53 | +0.34 | +8.12% | 0.43 | 1 | 503 | 6.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 11.00 | 1.75 | 5.40 | 3.58 | 3.63 | -0.46 | -11.25% | 0.33 | 3 | 2 | 7.79 | 1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.00 | 1.53 | 2.93 | 2.23 | 2.83 | -0.09 | -3.09% | 0.19 | 6 | 50 | 2.84 | 0.94 | 0.06 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.50 | 1.19 | 2.90 | 2.05 | 2.32 | -0.21 | -8.30% | 0.16 | 1 | 42 | 3.61 | 0.92 | 0.09 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.00 | 0.59 | 2.79 | 1.69 | 1.88 | -0.21 | -10.05% | 0.13 | 11 | 15 | 3.99 | 0.85 | 0.15 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.50 | 0.97 | 1.17 | 1.07 | 1.13 | -0.64 | -36.16% | 0.08 | 445 | 70 | 1.06 | 0.76 | 0.22 | -0.07 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.00 | 0.67 | 0.84 | 0.76 | 1.00 | -0.20 | -16.67% | 0.05 | 259 | 567 | 1.11 | 0.62 | 0.28 | -0.08 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.50 | 0.40 | 0.60 | 0.50 | 0.51 | -0.29 | -36.25% | 0.03 | 317 | 141 | 1.12 | 0.47 | 0.31 | -0.09 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 0.31 | 0.28 | 0.30 | -0.23 | -43.40% | 0.02 | 2,362 | 3,818 | 1.02 | 0.32 | 0.30 | -0.08 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.21 | -58.34% | 0.01 | 852 | 1,844 | 1.01 | 0.20 | 0.24 | -0.06 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.01 | 2,056 | 5,286 | 1.04 | 0.12 | 0.17 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 396 | 1,453 | 1.09 | 0.07 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,497 | 4,102 | 1.12 | 0.05 | 0.08 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 17.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 166 | 2,334 | 1.27 | 0.03 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 902 | 4,076 | 1.23 | 0.02 | 0.04 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 1,951 | 1.32 | 0.01 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 1,365 | 1.62 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 1,044 | 1.63 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 1,814 | 1.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 461 | 2.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 210 | 1,394 | 2.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.17 | +0.15 | +750.00% | 0.00 | 29 | 781 | 3.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 117 | 2.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 968 | 2.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 552 | 3.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 601 | 3.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:50 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 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 98 | 4.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.02 | -28.58% | 0.02 | 1 | 58 | 2.27 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 585 | 1.17 | -0.06 | 0.06 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 12.50 | 0.03 | 0.20 | 0.12 | 0.10 | +0.08 | +400.00% | 0.01 | 2 | 131 | 1.31 | -0.08 | 0.09 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 193 | 621 | 1.01 | -0.15 | 0.15 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 13.50 | 0.17 | 0.21 | 0.19 | 0.17 | +0.03 | +21.43% | 0.01 | 153 | 1,109 | 1.00 | -0.24 | 0.22 | -0.07 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.08 | +30.77% | 0.02 | 678 | 1,782 | 0.96 | -0.38 | 0.28 | -0.08 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 14.50 | 0.54 | 0.62 | 0.58 | 0.47 | +0.06 | +14.64% | 0.04 | 106 | 842 | 0.96 | -0.53 | 0.31 | -0.09 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.00 | 0.82 | 1.04 | 0.93 | 0.85 | +0.15 | +21.43% | 0.06 | 191 | 12,507 | 1.02 | -0.68 | 0.30 | -0.08 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 15.50 | 1.15 | 1.39 | 1.27 | 1.19 | +0.19 | +19.00% | 0.08 | 43 | 2,022 | 0.92 | -0.80 | 0.24 | -0.06 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.00 | 1.57 | 2.03 | 1.80 | 1.84 | +0.50 | +37.32% | 0.11 | 374 | 3,314 | 1.89 | -0.88 | 0.17 | -0.05 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 16.50 | 1.84 | 2.30 | 2.07 | 2.14 | +0.69 | +47.59% | 0.13 | 41 | 2,336 | 1.51 | -0.93 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 17.00 | 2.36 | 2.92 | 2.64 | 2.52 | +0.33 | +15.07% | 0.16 | 8 | 2,359 | 1.71 | -0.95 | 0.08 | -0.03 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 17.50 | 2.69 | 3.25 | 2.97 | 3.10 | +0.49 | +18.78% | 0.17 | 22 | 3,386 | 1.84 | -0.97 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 18.00 | 2.65 | 4.00 | 3.33 | 3.65 | +0.75 | +25.87% | 0.18 | 63 | 570 | 2.87 | -0.98 | 0.04 | -0.02 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 18.50 | 3.80 | 4.30 | 4.05 | 4.03 | +0.52 | +14.82% | 0.22 | 6 | 124 | 2.52 | -0.99 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 19.00 | 4.15 | 4.75 | 4.45 | 4.50 | +0.50 | +12.50% | 0.23 | 7 | 369 | 2.54 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 19.50 | 3.95 | 5.25 | 4.60 | 4.84 | +0.19 | +4.09% | 0.24 | 1 | 161 | 2.70 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 20.00 | 4.90 | 6.60 | 5.75 | 5.50 | +0.43 | +8.49% | 0.29 | 21 | 196 | 5.02 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 20.50 | 5.65 | 7.30 | 6.48 | 5.35 | 0.00 | 0.00% | 0.32 | 0 | 22 | 5.63 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 21.00 | 6.25 | 6.85 | 6.55 | 6.60 | +1.01 | +18.07% | 0.31 | 6 | 116 | 3.49 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 21.50 | 5.10 | 9.05 | 7.08 | 7.18 | +0.79 | +12.37% | 0.33 | 1 | 2 | 7.50 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 22.00 | 5.55 | 8.80 | 7.18 | 6.76 | 0.00 | 0.00% | 0.33 | 0 | 4 | 6.14 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 22.50 | 6.10 | 10.05 | 8.08 | % | 0.36 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 23.00 | 7.45 | 9.90 | 8.68 | 7.25 | 0.00 | 0.00% | 0.38 | 0 | 96 | 7.30 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:50 PM EST |
| 23.50 | 7.05 | 10.65 | 8.85 | 9.08 | +2.21 | +32.17% | 0.38 | 1 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:50 PM EST |
| 24.00 | 7.55 | 10.85 | 9.20 | 9.16 | 0.00 | 0.00% | 0.38 | 0 | 4 | 6.86 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 25.00 | 8.55 | 12.55 | 10.55 | 10.05 | 0.00 | 0.00% | 0.42 | 0 | 2 | 8.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:50 PM EST |
| 26.00 | 9.55 | 13.55 | 11.55 | % | 0.44 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 27.00 | 10.55 | 14.55 | 12.55 | 8.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.11 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 3:59:50 PM EST |
| 28.00 | 11.50 | 15.50 | 13.50 | % | 0.48 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 30.00 | 13.55 | 17.65 | 15.60 | % | 0.52 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST | |||
| 35.00 | 18.55 | 22.55 | 20.55 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:50 PM EST |