Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $10.29 as of 11/18/2025 3:25:29 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 | 3.65 | 7.40 | 5.53 | % | 1.11 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 6.50 | 2.30 | 5.60 | 3.95 | % | 0.61 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 7.00 | 1.80 | 5.15 | 3.48 | % | 0.50 | 0 | 0 | 5.47 | 0.99 | 0.01 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 7.50 | 2.29 | 3.95 | 3.12 | % | 0.42 | 0 | 0 | 3.51 | 0.98 | 0.02 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 8.00 | 1.95 | 3.30 | 2.63 | % | 0.33 | 0 | 0 | 2.82 | 0.96 | 0.05 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 8.50 | 1.10 | 3.00 | 2.05 | % | 0.24 | 0 | 0 | 2.83 | 0.91 | 0.09 | -0.02 | 11/18/2025 3:59:56 PM EST | |||
| 9.00 | 1.60 | 2.03 | 1.82 | 1.46 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | 0.84 | 0.13 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 9.50 | 0.77 | 1.88 | 1.33 | 1.00 | -0.35 | -25.93% | 0.14 | 1 | 21 | 1.91 | 0.77 | 0.17 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 10.00 | 0.90 | 1.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.94 | 0.66 | 0.22 | -0.03 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 10.50 | 0.61 | 0.72 | 0.67 | 0.67 | +0.04 | +6.35% | 0.06 | 7 | 87 | 0.92 | 0.54 | 0.26 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.51 | 0.46 | 0.54 | +0.18 | +50.00% | 0.04 | 139 | 295 | 0.92 | 0.41 | 0.26 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 11.50 | 0.26 | 0.35 | 0.31 | 0.30 | +0.02 | +7.15% | 0.03 | 67 | 126 | 0.93 | 0.30 | 0.23 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.00 | 0.17 | 0.25 | 0.21 | 0.25 | +0.05 | +25.00% | 0.02 | 360 | 297 | 0.96 | 0.22 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.14 | 0.10 | 0.14 | +0.01 | +7.70% | 0.01 | 1,613 | 339 | 0.88 | 0.17 | 0.15 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 13.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.01 | +10.00% | 0.01 | 98 | 2,286 | 0.98 | 0.13 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 13.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 76 | 235 | 1.07 | 0.10 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 49 | 1,439 | 1.11 | 0.08 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 14.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2,080 | 1.08 | 0.07 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 77 | 2,427 | 1.14 | 0.06 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.20 | 0.04 | 0.04 | -0.01 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 168 | 2,177 | 1.28 | 0.03 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.51 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 503 | 1.37 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.66 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 1.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 598 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,210 | 2.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 37 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.99 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 428 | 2.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 189 | 3.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.19 | -86.37% | 0.00 | 100 | 152 | 3.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 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 | 0.55 | 0.28 | 0.01 | % | 0.06 | 5 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.52 | 0.26 | 0.02 | % | 0.04 | 20 | 0 | 3.12 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.03 | % | 0.02 | 19 | 0 | 2.16 | -0.02 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST | |
| 8.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 6 | 3 | 1.85 | -0.04 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 8.50 | 0.04 | 0.29 | 0.17 | 0.10 | -0.06 | -37.50% | 0.02 | 77 | 2 | 1.24 | -0.09 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 9.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 16 | 100 | 0.94 | -0.16 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 9.50 | 0.17 | 0.25 | 0.21 | 0.22 | -0.14 | -38.89% | 0.02 | 6 | 21 | 0.89 | -0.23 | 0.17 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 10.00 | 0.31 | 0.40 | 0.36 | 0.38 | -0.12 | -24.00% | 0.04 | 81 | 310 | 0.87 | -0.34 | 0.22 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 10.50 | 0.51 | 0.63 | 0.57 | 0.59 | -0.25 | -29.77% | 0.05 | 63 | 38 | 0.86 | -0.46 | 0.26 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 11.00 | 0.81 | 0.94 | 0.88 | 0.77 | -0.33 | -30.00% | 0.08 | 13 | 186 | 0.88 | -0.59 | 0.26 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 11.50 | 1.20 | 1.31 | 1.26 | 1.23 | +0.08 | +6.96% | 0.11 | 2 | 23 | 0.90 | -0.70 | 0.23 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.00 | 1.26 | 1.76 | 1.51 | 1.46 | -0.36 | -19.78% | 0.13 | 2 | 690 | 1.20 | -0.78 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 1.42 | 2.70 | 2.06 | 2.04 | +0.11 | +5.70% | 0.16 | 10 | 97 | 2.08 | -0.83 | 0.15 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 13.00 | 2.27 | 2.66 | 2.47 | 2.53 | +0.03 | +1.20% | 0.19 | 4 | 177 | 1.36 | -0.87 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 13.50 | 2.69 | 3.10 | 2.90 | 2.89 | -0.31 | -9.69% | 0.21 | 2 | 609 | 1.37 | -0.90 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 14.00 | 3.20 | 3.75 | 3.48 | 3.48 | -0.19 | -5.18% | 0.25 | 10 | 305 | 1.82 | -0.92 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 14.50 | 3.30 | 4.85 | 4.08 | 3.97 | -0.15 | -3.65% | 0.28 | 4 | 80 | 2.98 | -0.93 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.00 | 4.20 | 5.15 | 4.68 | 4.60 | +0.27 | +6.24% | 0.31 | 5 | 307 | 2.80 | -0.94 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.50 | 4.60 | 5.50 | 5.05 | 3.97 | 0.00 | 0.00% | 0.33 | 0 | 186 | 2.68 | -0.96 | 0.04 | -0.01 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 16.00 | 5.20 | 5.80 | 5.50 | 5.30 | -0.10 | -1.86% | 0.34 | 1 | 120 | 2.42 | -0.97 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 16.50 | 5.20 | 6.80 | 6.00 | 5.80 | +0.08 | +1.40% | 0.36 | 1 | 10 | 3.43 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 17.00 | 6.15 | 6.70 | 6.43 | 6.51 | +0.01 | +0.16% | 0.38 | 2 | 103 | 2.41 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 5.50 | 7.55 | 6.53 | 7.11 | +0.37 | +5.49% | 0.37 | 1 | 16 | 3.22 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 18.00 | 7.00 | 8.05 | 7.53 | 7.20 | 0.00 | 0.00% | 0.42 | 0 | 58 | 3.32 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 18.50 | 6.20 | 9.05 | 7.63 | 7.76 | +0.54 | +7.48% | 0.41 | 7 | 7 | 4.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 19.00 | 8.00 | 9.25 | 8.63 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 19.50 | 7.50 | 10.55 | 9.03 | % | 0.46 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 20.00 | 7.65 | 11.30 | 9.48 | 9.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 20.50 | 8.50 | 10.55 | 9.53 | % | 0.46 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 21.00 | 9.75 | 11.05 | 10.40 | 9.48 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 21.50 | 8.90 | 12.80 | 10.85 | 9.16 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 22.00 | 10.75 | 12.05 | 11.40 | % | 0.52 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 22.50 | 9.90 | 13.80 | 11.85 | 7.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 3:59:56 PM EST |
| 23.00 | 10.60 | 14.30 | 12.45 | 9.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:56 PM EST |
| 24.00 | 12.55 | 14.25 | 13.40 | % | 0.56 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 25.00 | 13.55 | 15.05 | 14.30 | 12.36 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:56 PM EST |
| 30.00 | 17.60 | 21.30 | 19.45 | % | 0.65 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST |