Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $9.87 as of 11/19/2025 9:23:40 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 | 3.30 | 5.95 | 4.63 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.50 | 2.84 | 4.45 | 3.65 | % | 0.56 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 7.00 | 1.05 | 3.95 | 2.50 | % | 0.36 | 0 | 0 | 3.17 | 0.96 | 0.04 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 1.80 | 3.50 | 2.65 | % | 0.35 | 0 | 0 | 2.89 | 0.92 | 0.07 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 8.00 | 1.83 | 2.81 | 2.32 | % | 0.29 | 0 | 0 | 2.25 | 0.87 | 0.10 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 8.50 | 1.38 | 2.34 | 1.86 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.98 | 0.80 | 0.13 | -0.02 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 9.00 | 1.20 | 1.74 | 1.47 | 1.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | 0.72 | 0.17 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 9.50 | 0.91 | 1.21 | 1.06 | 1.31 | % | 0.11 | 2 | 0 | 1.04 | 0.62 | 0.19 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST | |
| 10.00 | 0.67 | 0.80 | 0.74 | 0.72 | -0.38 | -34.55% | 0.07 | 3 | 272 | 0.94 | 0.52 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.50 | 0.46 | 0.75 | 0.61 | 0.59 | -0.33 | -35.87% | 0.06 | 37 | 24 | 1.02 | 0.42 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.00 | 0.33 | 0.61 | 0.47 | 0.39 | -0.27 | -40.91% | 0.04 | 35 | 51 | 1.04 | 0.33 | 0.19 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 0.24 | 0.32 | 0.28 | 0.28 | -0.20 | -41.67% | 0.02 | 2 | 24 | 0.91 | 0.28 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.19 | -48.72% | 0.02 | 2,286 | 598 | 0.98 | 0.21 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 0.14 | 0.19 | 0.17 | 0.16 | -0.18 | -52.95% | 0.01 | 1,023 | 202 | 1.02 | 0.17 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 0.08 | 0.23 | 0.16 | 0.13 | -0.08 | -38.10% | 0.01 | 143 | 162 | 1.09 | 0.13 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.50 | 0.06 | 0.16 | 0.11 | 0.09 | -0.08 | -47.06% | 0.01 | 14 | 2,068 | 1.09 | 0.11 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 16 | 572 | 1.15 | 0.09 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.50 | 0.03 | 0.14 | 0.09 | 0.07 | -0.05 | -41.67% | 0.01 | 1 | 848 | 1.17 | 0.08 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 47 | 517 | 1.19 | 0.06 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.50 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.23 | 0.05 | 0.04 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 16.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 150 | 1.33 | 0.04 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.53 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 34 | 1,978 | 1.38 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.19 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 947 | 2.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 3.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 524 | 2.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 2.48 | -0.02 | 0.02 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 2.20 | -0.04 | 0.04 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 0.05 | 0.31 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.24 | -0.08 | 0.07 | -0.01 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.08 | -0.05 | -38.47% | 0.01 | 1 | 1 | 1.06 | -0.13 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 8.50 | 0.19 | 0.27 | 0.23 | 0.25 | +0.13 | +108.34% | 0.03 | 28 | 1 | 0.95 | -0.20 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 9.00 | 0.31 | 0.60 | 0.46 | 0.40 | +0.06 | +17.65% | 0.05 | 24 | 183 | 1.05 | -0.28 | 0.17 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 9.50 | 0.50 | 0.64 | 0.57 | 0.54 | +0.06 | +12.50% | 0.06 | 347 | 300 | 0.93 | -0.38 | 0.19 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.00 | 0.74 | 1.09 | 0.92 | 0.85 | +0.36 | +73.47% | 0.09 | 8 | 40 | 1.05 | -0.48 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.50 | 1.06 | 1.33 | 1.20 | 1.17 | +0.46 | +64.79% | 0.11 | 489 | 374 | 1.01 | -0.58 | 0.21 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.00 | 1.22 | 1.95 | 1.59 | 1.35 | +0.37 | +37.76% | 0.14 | 1 | 85 | 1.05 | -0.67 | 0.19 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 1.66 | 1.95 | 1.81 | 1.27 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.82 | -0.72 | 0.16 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 12.00 | 2.20 | 2.51 | 2.36 | 2.17 | +0.42 | +24.00% | 0.20 | 10 | 125 | 1.04 | -0.79 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 2.04 | 2.93 | 2.49 | 2.18 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.37 | -0.83 | 0.12 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 2.46 | 3.45 | 2.96 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.53 | -0.87 | 0.10 | -0.02 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 13.50 | 2.90 | 4.85 | 3.88 | 2.95 | 0.00 | 0.00% | 0.29 | 0 | 94 | 2.86 | -0.89 | 0.09 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 14.00 | 3.80 | 4.45 | 4.13 | 4.25 | +0.75 | +21.43% | 0.29 | 2 | 191 | 1.76 | -0.91 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.50 | 3.85 | 5.90 | 4.88 | 4.09 | 0.00 | 0.00% | 0.34 | 0 | 49 | 3.17 | -0.92 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 15.00 | 5.00 | 5.35 | 5.18 | 5.15 | +0.38 | +7.97% | 0.35 | 4 | 239 | 1.79 | -0.94 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.50 | 5.20 | 6.80 | 6.00 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.27 | -0.95 | 0.04 | -0.01 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 16.00 | 5.35 | 6.35 | 5.85 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.97 | -0.96 | 0.03 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 16.50 | 5.65 | 7.90 | 6.78 | 6.02 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.59 | -0.99 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 17.00 | 6.10 | 7.60 | 6.85 | 6.67 | 0.00 | 0.00% | 0.40 | 0 | 16 | 2.58 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 17.50 | 6.60 | 9.10 | 7.85 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 8 | 4.03 | -1.00 | 0.01 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 18.00 | 7.10 | 8.80 | 7.95 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 20 | 3.04 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 18.50 | 7.45 | 10.05 | 8.75 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 8 | 4.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 19.00 | 7.10 | 11.10 | 9.10 | 7.25 | 0.00 | 0.00% | 0.48 | 0 | 9 | 4.90 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 19.50 | 7.60 | 11.60 | 9.60 | % | 0.49 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 9.30 | 11.55 | 10.43 | 9.42 | 0.00 | 0.00% | 0.52 | 0 | 26 | 4.36 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 21.00 | 9.10 | 13.10 | 11.10 | % | 0.53 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.00 | 11.30 | 13.75 | 12.53 | 11.49 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 23.00 | 11.20 | 14.90 | 13.05 | % | 0.57 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 25.00 | 13.05 | 17.10 | 15.08 | % | 0.60 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |