Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $18.09 as of 10/3/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.05 | 18.90 | 17.48 | 16.17 | 0.00 | 0.00% | 17.48 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 2.00 | 14.60 | 17.90 | 16.25 | 12.61 | 0.00 | 0.00% | 8.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:00 PM EST |
| 3.00 | 14.05 | 16.90 | 15.48 | % | 5.16 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 4.00 | 13.05 | 15.95 | 14.50 | % | 3.62 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 5.00 | 12.05 | 14.95 | 13.50 | % | 2.70 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 6.00 | 11.00 | 13.95 | 12.48 | % | 2.08 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 7.00 | 9.45 | 12.95 | 11.20 | % | 1.60 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 8.00 | 8.60 | 11.95 | 10.28 | 8.80 | 0.00 | 0.00% | 1.28 | 0 | 17 | 3.11 | 0.99 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 9.15 | 9.40 | 9.28 | 7.35 | 0.00 | 0.00% | 1.03 | 0 | 7 | 1.49 | 0.98 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 8.25 | 8.40 | 8.33 | 8.25 | +0.25 | +3.13% | 0.83 | 1 | 168 | 1.16 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 7.35 | 7.50 | 7.43 | 7.40 | -0.20 | -2.64% | 0.68 | 1 | 38 | 1.51 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 6.50 | 6.75 | 6.63 | 6.55 | +0.65 | +11.02% | 0.55 | 1 | 47 | 1.17 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 4.95 | 6.25 | 5.60 | 5.80 | +0.82 | +16.47% | 0.43 | 2 | 54 | 1.66 | 0.87 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 14.00 | 4.45 | 5.50 | 4.98 | 4.90 | -0.07 | -1.41% | 0.36 | 1 | 221 | 1.47 | 0.82 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 15.00 | 4.35 | 4.50 | 4.43 | 4.26 | -0.38 | -8.19% | 0.30 | 175 | 853 | 1.01 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 3.80 | 3.95 | 3.88 | 4.00 | +0.02 | +0.51% | 0.24 | 62 | 809 | 1.03 | 0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 17.00 | 3.35 | 3.45 | 3.40 | 3.35 | +0.10 | +3.08% | 0.20 | 47 | 1,912 | 1.05 | 0.65 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 18.00 | 2.97 | 3.05 | 3.01 | 2.90 | -0.12 | -3.98% | 0.17 | 546 | 2,770 | 1.08 | 0.60 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 2.59 | 2.70 | 2.65 | 2.64 | +0.04 | +1.54% | 0.14 | 111 | 3,373 | 1.09 | 0.55 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 2.27 | 2.37 | 2.32 | 2.33 | 0.00 | 0.00% | 0.12 | 1,425 | 23,422 | 1.11 | 0.50 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 2.04 | 2.16 | 2.10 | 2.02 | -0.03 | -1.47% | 0.10 | 210 | 3,458 | 1.15 | 0.46 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 1.82 | 1.96 | 1.89 | 1.80 | -0.09 | -4.77% | 0.09 | 427 | 3,293 | 1.17 | 0.42 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 23.00 | 1.64 | 1.73 | 1.69 | 1.62 | +0.16 | +10.96% | 0.07 | 58 | 574 | 1.19 | 0.38 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 24.00 | 1.42 | 1.64 | 1.53 | 1.52 | +0.06 | +4.11% | 0.06 | 94 | 1,019 | 1.21 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 1.26 | 1.45 | 1.36 | 1.47 | +0.16 | +12.22% | 0.05 | 207 | 1,880 | 1.22 | 0.32 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 26.00 | 1.16 | 1.38 | 1.27 | 1.36 | +0.05 | +3.82% | 0.05 | 22 | 542 | 1.26 | 0.29 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 27.00 | 1.09 | 1.25 | 1.17 | 1.04 | -0.04 | -3.71% | 0.04 | 29 | 269 | 1.28 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 28.00 | 1.01 | 1.09 | 1.05 | 1.09 | -0.01 | -0.91% | 0.04 | 89 | 599 | 1.29 | 0.25 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 29.00 | 0.94 | 1.01 | 0.98 | 0.97 | -0.03 | -3.00% | 0.03 | 70 | 215 | 1.31 | 0.23 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 0.86 | 0.95 | 0.91 | 0.92 | +0.05 | +5.75% | 0.03 | 83 | 6,866 | 1.33 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 31.00 | 0.82 | 0.88 | 0.85 | 0.82 | 0.00 | 0.00% | 0.03 | 29 | 571 | 1.35 | 0.19 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 32.00 | 0.73 | 0.83 | 0.78 | 0.78 | +0.03 | +4.00% | 0.02 | 1 | 148 | 1.36 | 0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 33.00 | 0.47 | 0.86 | 0.67 | 0.72 | -0.02 | -2.71% | 0.02 | 5 | 324 | 1.33 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 34.00 | 0.65 | 0.74 | 0.70 | 0.63 | -0.03 | -4.55% | 0.02 | 60 | 206 | 1.40 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 0.62 | 0.70 | 0.66 | 0.66 | +0.03 | +4.77% | 0.02 | 50 | 271 | 1.42 | 0.14 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 36.00 | 0.57 | 0.67 | 0.62 | 0.57 | 0.00 | 0.00% | 0.02 | 12 | 109 | 1.44 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 37.00 | 0.54 | 0.67 | 0.61 | 0.70 | +0.16 | +29.63% | 0.02 | 7 | 152 | 1.45 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 38.00 | 0.51 | 0.62 | 0.57 | 0.55 | +0.01 | +1.86% | 0.01 | 17 | 129 | 1.47 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 39.00 | 0.49 | 0.59 | 0.54 | 0.49 | -0.01 | -2.00% | 0.01 | 58 | 145 | 1.49 | 0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 0.44 | 0.63 | 0.54 | 0.53 | +0.08 | +17.78% | 0.01 | 150 | 1,340 | 1.51 | 0.09 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.05 | 1.03 | % | 0.17 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.48 | -0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.82 | -0.02 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.57 | 0.29 | 0.10 | +0.02 | +25.00% | 0.03 | 6 | 322 | 1.57 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 11.00 | 0.15 | 0.34 | 0.25 | 0.15 | -0.05 | -25.00% | 0.02 | 3 | 81 | 1.07 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 12.00 | 0.27 | 0.35 | 0.31 | 0.24 | -0.03 | -11.12% | 0.03 | 2 | 632 | 0.98 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 13.00 | 0.49 | 0.53 | 0.51 | 0.50 | +0.01 | +2.05% | 0.04 | 46 | 350 | 0.99 | -0.13 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 14.00 | 0.77 | 0.81 | 0.79 | 0.79 | +0.03 | +3.95% | 0.06 | 12 | 928 | 1.01 | -0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 15.00 | 1.13 | 1.18 | 1.16 | 1.17 | +0.10 | +9.35% | 0.08 | 31 | 905 | 1.03 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 16.00 | 1.57 | 1.62 | 1.60 | 1.61 | +0.01 | +0.63% | 0.10 | 76 | 2,305 | 1.04 | -0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 17.00 | 2.08 | 2.20 | 2.14 | 2.10 | +0.01 | +0.48% | 0.13 | 37 | 1,986 | 1.08 | -0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 18.00 | 2.62 | 2.91 | 2.77 | 2.68 | +0.14 | +5.52% | 0.15 | 124 | 462 | 1.11 | -0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 19.00 | 3.30 | 3.40 | 3.35 | 3.12 | -0.09 | -2.81% | 0.18 | 3 | 2,426 | 1.11 | -0.45 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 20.00 | 4.00 | 4.10 | 4.05 | 4.17 | +0.27 | +6.93% | 0.20 | 77 | 311 | 1.14 | -0.50 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 21.00 | 4.70 | 4.85 | 4.78 | 5.12 | 0.00 | 0.00% | 0.23 | 0 | 199 | 1.15 | -0.54 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 22.00 | 5.50 | 5.60 | 5.55 | 6.04 | 0.00 | 0.00% | 0.25 | 0 | 1,169 | 1.17 | -0.58 | 0.05 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 23.00 | 6.30 | 6.45 | 6.38 | 6.05 | -0.55 | -8.34% | 0.28 | 4 | 52 | 1.20 | -0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 24.00 | 7.00 | 7.25 | 7.13 | 7.12 | -0.48 | -6.32% | 0.30 | 3 | 60 | 1.19 | -0.65 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 25.00 | 8.00 | 8.15 | 8.08 | 8.05 | +0.15 | +1.90% | 0.32 | 99 | 163 | 1.24 | -0.68 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 26.00 | 8.75 | 10.00 | 9.38 | 10.48 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.43 | -0.71 | 0.04 | -0.03 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 27.00 | 9.70 | 9.95 | 9.83 | 10.52 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.25 | -0.73 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 28.00 | 10.65 | 10.80 | 10.73 | 11.05 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.30 | -0.75 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 29.00 | 11.60 | 11.75 | 11.68 | 11.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.33 | -0.77 | 0.04 | -0.03 | 8/22/2025 | 10/3/2025 4:00:00 PM EST |
| 30.00 | 12.50 | 13.40 | 12.95 | 12.32 | -0.82 | -6.24% | 0.43 | 10 | 116 | 1.48 | -0.79 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 31.00 | 13.35 | 13.80 | 13.58 | 14.69 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.34 | -0.81 | 0.03 | -0.02 | 9/3/2025 | 10/3/2025 4:00:00 PM EST |
| 32.00 | 14.15 | 14.85 | 14.50 | 14.05 | -0.69 | -4.69% | 0.45 | 4 | 1 | 1.38 | -0.82 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 33.00 | 15.35 | 15.50 | 15.43 | 16.24 | 0.00 | 0.00% | 0.47 | 0 | 40 | 1.41 | -0.84 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 34.00 | 16.30 | 16.95 | 16.63 | 17.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.60 | -0.85 | 0.03 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 35.00 | 17.25 | 18.10 | 17.68 | 18.14 | 0.00 | 0.00% | 0.51 | 0 | 42 | 1.58 | -0.86 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 36.00 | 17.60 | 18.65 | 18.13 | % | 0.50 | 0 | 0 | 1.81 | -0.87 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 37.00 | 18.30 | 19.50 | 18.90 | 20.60 | 0.00 | 0.00% | 0.51 | 0 | 46 | 1.81 | -0.88 | 0.02 | -0.02 | 9/15/2025 | 10/3/2025 4:00:00 PM EST |
| 38.00 | 19.70 | 20.80 | 20.25 | 21.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.57 | -0.89 | 0.02 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 39.00 | 20.25 | 22.50 | 21.38 | 22.48 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.66 | -0.90 | 0.02 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 40.00 | 22.05 | 22.30 | 22.18 | % | 0.55 | 0 | 0 | 1.61 | -0.91 | 0.02 | -0.02 | 10/3/2025 4:00:00 PM EST |