Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $11.96 as of 11/7/2025 9:04:05 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 | 5.05 | 8.45 | 6.75 | 6.10 | -0.30 | -4.69% | 1.35 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 8.00 | 2.04 | 5.65 | 3.85 | % | 0.48 | 0 | 0 | 6.35 | 0.99 | 0.01 | -0.01 | 11/7/2025 3:59:51 PM EST | |||
| 8.50 | 1.54 | 5.10 | 3.32 | % | 0.39 | 0 | 0 | 5.70 | 0.98 | 0.02 | -0.01 | 11/7/2025 3:59:51 PM EST | |||
| 9.00 | 1.67 | 5.00 | 3.34 | % | 0.37 | 0 | 0 | 6.00 | 0.96 | 0.04 | -0.02 | 11/7/2025 3:59:51 PM EST | |||
| 9.50 | % | 0.00 | 0 | 0 | 5.67 | 0.93 | 0.07 | -0.03 | 11/7/2025 3:59:51 PM EST | ||||||
| 10.00 | 1.08 | 2.86 | 1.97 | 1.28 | -0.77 | -37.57% | 0.20 | 10 | 14 | 2.89 | 0.88 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 10.50 | % | 0.00 | 0 | 0 | 3.37 | 0.81 | 0.14 | -0.05 | 11/7/2025 3:59:51 PM EST | ||||||
| 11.00 | 0.62 | 1.51 | 1.07 | 1.35 | +0.35 | +35.00% | 0.10 | 195 | 138 | 1.62 | 0.73 | 0.17 | -0.05 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.50 | 0.96 | 1.29 | 1.13 | 0.99 | +0.36 | +57.15% | 0.10 | 320 | 702 | 1.31 | 0.64 | 0.20 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.00 | 0.66 | 0.84 | 0.75 | 0.85 | +0.38 | +80.86% | 0.06 | 6,250 | 390 | 1.15 | 0.54 | 0.21 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.13 | +35.14% | 0.04 | 358 | 742 | 1.10 | 0.43 | 0.20 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.00 | 0.33 | 0.38 | 0.36 | 0.32 | +0.09 | +39.13% | 0.03 | 9,120 | 1,138 | 1.08 | 0.34 | 0.19 | -0.05 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | 0.22 | +0.06 | +37.50% | 0.02 | 561 | 833 | 1.10 | 0.25 | 0.17 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 680 | 2,739 | 1.05 | 0.17 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.50 | 0.08 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 51 | 1,469 | 1.08 | 0.12 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1,171 | 1,886 | 1.08 | 0.08 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 182 | 431 | 1.03 | 0.05 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 203 | 1,652 | 1.28 | 0.03 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 358 | 1.33 | 0.02 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 73 | 6,807 | 1.35 | 0.01 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 219 | 2,555 | 1.37 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 174 | 442 | 1.42 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 374 | 1.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 537 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 110 | 3.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 1,325 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:51 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 103 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 84 | 2.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 303 | 2.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 3.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 100 | 23 | 3.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 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 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 14 | 7.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 11 | 0 | 1.76 | -0.01 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST | |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.01 | +14.29% | 0.01 | 30 | 20 | 1.76 | -0.02 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 9.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 21 | 33 | 1.60 | -0.04 | 0.04 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 9.50 | % | 0.00 | 0 | 0 | 1.67 | -0.07 | 0.07 | -0.03 | 11/7/2025 3:59:51 PM EST | ||||||
| 10.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.01 | 102 | 159 | 1.22 | -0.12 | 0.11 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 10.50 | % | 0.00 | 0 | 0 | 1.21 | -0.19 | 0.14 | -0.05 | 11/7/2025 3:59:51 PM EST | ||||||
| 11.00 | 0.30 | 0.38 | 0.34 | 0.43 | -0.27 | -38.58% | 0.03 | 98 | 760 | 1.16 | -0.27 | 0.17 | -0.05 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.50 | 0.48 | 0.67 | 0.58 | 0.61 | -0.34 | -35.79% | 0.05 | 170 | 1,634 | 1.25 | -0.36 | 0.20 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.00 | 0.64 | 0.85 | 0.75 | 0.80 | -0.39 | -32.78% | 0.06 | 203 | 940 | 1.13 | -0.46 | 0.21 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.50 | 0.99 | 1.23 | 1.11 | 1.03 | -0.61 | -37.20% | 0.09 | 462 | 1,371 | 1.25 | -0.57 | 0.20 | -0.06 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.00 | 1.04 | 1.88 | 1.46 | 1.40 | -0.54 | -27.84% | 0.11 | 170 | 366 | 1.92 | -0.66 | 0.19 | -0.05 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.50 | 1.71 | 1.80 | 1.76 | 1.75 | -0.63 | -26.48% | 0.13 | 100 | 360 | 2.04 | -0.75 | 0.17 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.00 | 1.41 | 2.80 | 2.11 | 2.24 | -0.67 | -23.03% | 0.15 | 24 | 551 | 2.18 | -0.83 | 0.14 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.50 | 2.14 | 3.35 | 2.75 | 2.60 | -0.62 | -19.26% | 0.19 | 6 | 213 | 2.47 | -0.88 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.00 | 2.29 | 3.85 | 3.07 | 3.08 | -0.95 | -23.58% | 0.20 | 224 | 202 | 2.65 | -0.92 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.50 | 2.67 | 3.70 | 3.19 | 3.70 | -0.55 | -12.95% | 0.21 | 113 | 162 | 2.56 | -0.95 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.00 | 3.45 | 4.40 | 3.93 | 4.04 | -0.56 | -12.18% | 0.25 | 21 | 448 | 2.12 | -0.97 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.50 | 3.60 | 5.15 | 4.38 | 4.95 | -0.30 | -5.72% | 0.27 | 2 | 591 | 2.77 | -0.98 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.00 | 3.35 | 6.15 | 4.75 | 6.15 | +0.44 | +7.71% | 0.28 | 2 | 139 | 3.80 | -0.99 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.50 | 4.80 | 7.05 | 5.93 | 6.05 | +0.10 | +1.69% | 0.34 | 2 | 312 | 4.59 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.00 | 4.60 | 7.05 | 5.83 | 6.79 | +1.22 | +21.91% | 0.32 | 1 | 56 | 3.90 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.50 | 5.30 | 8.60 | 6.95 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 5.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 3:59:51 PM EST |
| 19.00 | 5.80 | 8.20 | 7.00 | 7.83 | +0.73 | +10.29% | 0.37 | 7 | 24 | 4.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.50 | 7.25 | 9.55 | 8.40 | 7.54 | 0.00 | 0.00% | 0.43 | 0 | 11 | 5.91 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 20.00 | 6.20 | 8.85 | 7.53 | 8.51 | +0.88 | +11.54% | 0.38 | 6 | 65 | 4.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 20.50 | 6.80 | 10.50 | 8.65 | % | 0.42 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 21.00 | 8.00 | 10.75 | 9.38 | 6.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:51 PM EST |
| 21.50 | 7.80 | 10.75 | 9.28 | 8.12 | 0.00 | 0.00% | 0.43 | 0 | 12 | 5.06 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:51 PM EST |
| 22.00 | 8.85 | 12.00 | 10.43 | 9.42 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:51 PM EST |
| 22.50 | 8.85 | 12.50 | 10.68 | 7.48 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:51 PM EST |
| 23.00 | 9.05 | 13.05 | 11.05 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 3:59:51 PM EST |
| 24.00 | 10.15 | 14.05 | 12.10 | 8.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:51 PM EST |
| 25.00 | 11.30 | 15.00 | 13.15 | 10.37 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:51 PM EST |
| 30.00 | 16.70 | 19.95 | 18.33 | 13.43 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 3:59:51 PM EST |
| 35.00 | 22.25 | 24.70 | 23.48 | % | 0.67 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST |