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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 2.00 | 4.50 | 3.25 | % | 0.50 | 0 | 0 | 3.06 | 0.97 | 0.03 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 2.29 | 3.30 | 2.80 | % | 0.37 | 0 | 0 | 2.16 | 0.90 | 0.07 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 8.00 | 1.88 | 2.89 | 2.39 | % | 0.30 | 0 | 0 | 2.00 | 0.84 | 0.10 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 8.50 | 1.65 | 2.02 | 1.84 | % | 0.22 | 0 | 0 | 1.09 | 0.78 | 0.13 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 9.00 | 0.16 | 3.50 | 1.83 | % | 0.20 | 0 | 0 | 3.28 | 0.70 | 0.16 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 9.50 | 1.09 | 1.26 | 1.18 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.01 | 0.61 | 0.18 | -0.02 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 10.00 | 0.84 | 0.96 | 0.90 | 0.90 | -0.35 | -28.00% | 0.09 | 6 | 26 | 0.97 | 0.52 | 0.19 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.50 | 0.64 | 0.92 | 0.78 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.04 | 0.43 | 0.19 | -0.02 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 11.00 | 0.49 | 0.69 | 0.59 | 0.50 | -0.59 | -54.13% | 0.05 | 16 | 49 | 1.02 | 0.34 | 0.18 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 0.38 | 0.65 | 0.52 | 0.46 | -0.24 | -34.29% | 0.05 | 4 | 14 | 1.07 | 0.28 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.00 | 0.29 | 0.37 | 0.33 | 0.35 | -0.20 | -36.37% | 0.03 | 2 | 57 | 0.96 | 0.22 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 0.23 | 0.29 | 0.26 | 0.29 | -0.11 | -27.50% | 0.02 | 8 | 365 | 0.95 | 0.18 | 0.12 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.24 | 0.13 | 0.20 | -0.20 | -50.00% | 0.01 | 1,014 | 126 | 0.80 | 0.15 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.50 | 0.12 | 0.37 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.14 | 0.10 | 0.08 | -0.01 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 14.00 | 0.02 | 0.22 | 0.12 | 0.22 | -0.02 | -8.34% | 0.01 | 45 | 186 | 0.96 | 0.09 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.50 | 0.01 | 0.24 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 39 | 1.01 | 0.07 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.24 | 0.04 | 0.04 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.32 | 0.16 | 0.09 | -0.16 | -64.00% | 0.01 | 5 | 73 | 1.58 | 0.03 | 0.03 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 16.00 | 0.04 | 0.20 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.25 | 0.03 | 0.03 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 16.50 | 0.07 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.27 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 11 | 25 | 1.29 | 0.02 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.39 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.08 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 23.00 | 0.03 | 0.28 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 25.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 109 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.93 | -0.03 | 0.03 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 0.09 | 0.38 | 0.24 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.14 | -0.10 | 0.07 | -0.01 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.03 | 501 | 20 | 0.92 | -0.16 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 8.50 | 0.31 | 0.56 | 0.44 | 0.34 | +0.10 | +41.67% | 0.05 | 51 | 5 | 1.07 | -0.22 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 9.00 | 0.46 | 0.70 | 0.58 | 0.39 | +0.03 | +8.34% | 0.06 | 1 | 310 | 1.02 | -0.30 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 9.50 | 0.66 | 0.75 | 0.71 | 0.75 | +0.24 | +47.06% | 0.07 | 64 | 15 | 0.91 | -0.39 | 0.18 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.00 | 0.92 | 1.01 | 0.97 | 0.93 | +0.30 | +47.62% | 0.10 | 1 | 40 | 0.91 | -0.48 | 0.19 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 10.50 | 1.23 | 1.32 | 1.28 | 1.35 | +0.47 | +53.41% | 0.12 | 42 | 133 | 0.91 | -0.57 | 0.19 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.00 | 1.58 | 1.67 | 1.63 | 1.62 | +0.45 | +38.47% | 0.15 | 4 | 77 | 0.92 | -0.66 | 0.18 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 1.70 | 2.45 | 2.08 | 1.74 | +0.13 | +8.08% | 0.18 | 1 | 56 | 0.97 | -0.72 | 0.16 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.00 | 2.34 | 2.49 | 2.42 | 2.50 | +0.69 | +38.13% | 0.20 | 3 | 101 | 0.94 | -0.78 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 2.46 | 3.15 | 2.81 | 2.82 | +0.49 | +21.03% | 0.22 | 70 | 55 | 1.39 | -0.82 | 0.12 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 3.20 | 3.60 | 3.40 | 3.27 | +0.50 | +18.06% | 0.26 | 36 | 217 | 1.07 | -0.85 | 0.10 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 13.50 | 3.65 | 3.95 | 3.80 | 3.72 | +0.58 | +18.48% | 0.28 | 19 | 161 | 1.00 | -0.90 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.00 | 3.60 | 4.60 | 4.10 | 4.15 | +0.31 | +8.08% | 0.29 | 31 | 34 | 1.64 | -0.91 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 14.50 | 3.95 | 5.00 | 4.48 | 3.84 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.60 | -0.93 | 0.06 | -0.01 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 15.00 | 4.95 | 5.60 | 5.28 | 5.05 | +0.38 | +8.14% | 0.35 | 39 | 20 | 1.81 | -0.96 | 0.04 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 15.50 | 5.20 | 5.90 | 5.55 | 5.59 | +0.81 | +16.95% | 0.36 | 1 | 175 | 1.61 | -0.97 | 0.03 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 16.00 | 5.35 | 6.80 | 6.08 | 5.67 | 0.00 | 0.00% | 0.38 | 0 | 54 | 2.22 | -0.97 | 0.03 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 16.50 | 5.65 | 7.30 | 6.48 | 6.02 | 0.00 | 0.00% | 0.39 | 0 | 23 | 2.30 | -0.98 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 17.00 | 6.15 | 7.60 | 6.88 | 6.66 | 0.00 | 0.00% | 0.40 | 0 | 35 | 2.11 | -0.98 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 17.50 | 6.70 | 9.10 | 7.90 | % | 0.45 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.00 | 7.15 | 8.80 | 7.98 | 6.15 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.50 | -1.00 | 0.01 | 0.00 | 11/12/2025 | 11/19/2025 3:59:52 PM EST |
| 18.50 | 7.60 | 10.30 | 8.95 | % | 0.48 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 8.35 | 9.55 | 8.95 | 8.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 20.00 | 9.10 | 10.90 | 10.00 | 8.52 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:52 PM EST |
| 21.00 | 10.10 | 12.80 | 11.45 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 22.00 | 10.40 | 14.20 | 12.30 | % | 0.56 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 23.00 | 11.40 | 15.10 | 13.25 | % | 0.58 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 25.00 | 13.30 | 15.80 | 14.55 | % | 0.58 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |