Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $10.08 as of 11/25/2025 11:04:28 AM 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 | 4.50 | 5.45 | 4.98 | 4.60 | 0.00 | 0.00% | 1.00 | 0 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 5.50 | 3.60 | 4.95 | 4.28 | % | 0.78 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 6.00 | 3.45 | 4.45 | 3.95 | % | 0.66 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 6.50 | 2.95 | 3.90 | 3.43 | % | 0.53 | 0 | 0 | 3.47 | 1.00 | 0.02 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 7.00 | 2.51 | 3.40 | 2.96 | % | 0.42 | 0 | 0 | 3.05 | 0.97 | 0.05 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 7.50 | 1.96 | 2.77 | 2.37 | % | 0.32 | 0 | 0 | 2.38 | 0.92 | 0.08 | -0.01 | 11/25/2025 9:59:04 AM EST | |||
| 8.00 | 1.58 | 2.32 | 1.95 | 1.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.13 | 0.86 | 0.12 | -0.02 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 8.50 | 1.37 | 1.60 | 1.49 | 1.60 | +0.14 | +9.59% | 0.18 | 10 | 50 | 1.05 | 0.78 | 0.15 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 9.00 | 0.96 | 1.53 | 1.25 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.29 | 0.69 | 0.18 | -0.03 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 9.50 | 0.76 | 1.02 | 0.89 | 0.86 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.21 | 0.59 | 0.21 | -0.03 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.17 | -22.98% | 0.06 | 8 | 1,065 | 1.01 | 0.48 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 10.50 | 0.32 | 0.43 | 0.38 | 0.41 | -0.16 | -28.07% | 0.04 | 14 | 355 | 1.05 | 0.37 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 11.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.12 | -33.34% | 0.02 | 219 | 674 | 1.05 | 0.28 | 0.19 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 11.50 | 0.14 | 0.22 | 0.18 | 0.18 | -0.07 | -28.00% | 0.02 | 23 | 2,506 | 1.11 | 0.20 | 0.16 | -0.02 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 12.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 64 | 3,581 | 1.07 | 0.14 | 0.13 | -0.02 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 12.50 | 0.02 | 0.15 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,378 | 1.08 | 0.10 | 0.10 | -0.01 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 337 | 1.27 | 0.07 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 13.50 | 0.01 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.01 | 1 | 1,895 | 1.88 | 0.04 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.15 | 0.03 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 14.50 | 0.02 | 0.28 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 949 | 3.01 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.32 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.77 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 159 | 1.65 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:59:04 AM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.09 | +0.04 | +80.00% | 0.01 | 8 | 1,046 | 3.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:59:04 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 9:59:04 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 21.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 209 | 4.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:59:04 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:04 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 524 | 4.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:59:04 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.02 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.28 | -0.03 | 0.05 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 7.50 | 0.01 | 0.40 | 0.21 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.45 | -0.08 | 0.08 | -0.01 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 8.00 | 0.04 | 0.20 | 0.12 | 0.11 | -0.16 | -59.26% | 0.01 | 2 | 22 | 1.06 | -0.14 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 8.50 | 0.18 | 0.42 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 141 | 1.20 | -0.22 | 0.15 | -0.03 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 9.00 | 0.30 | 0.44 | 0.37 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 282 | 1.05 | -0.31 | 0.18 | -0.03 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 9.50 | 0.47 | 0.58 | 0.53 | 0.52 | +0.07 | +15.56% | 0.06 | 341 | 945 | 0.99 | -0.41 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 10.00 | 0.72 | 1.05 | 0.89 | 0.81 | +0.25 | +44.65% | 0.09 | 1 | 154 | 1.16 | -0.52 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 10.50 | 0.98 | 1.42 | 1.20 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 358 | 1.16 | -0.63 | 0.21 | -0.03 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 11.00 | 1.21 | 1.79 | 1.50 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.17 | -0.72 | 0.19 | -0.03 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 11.50 | 1.62 | 2.21 | 1.92 | 2.12 | 0.00 | 0.00% | 0.17 | 0 | 58 | 1.18 | -0.80 | 0.16 | -0.02 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 12.00 | 2.22 | 2.65 | 2.44 | 2.43 | +0.11 | +4.75% | 0.20 | 1 | 115 | 1.17 | -0.86 | 0.13 | -0.02 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 12.50 | 2.53 | 3.05 | 2.79 | 2.96 | +0.52 | +21.32% | 0.22 | 1 | 17 | 2.11 | -0.90 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 13.00 | 3.15 | 3.80 | 3.48 | 3.47 | 0.00 | 0.00% | 0.27 | 0 | 64 | 2.27 | -0.93 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 13.50 | 3.50 | 4.30 | 3.90 | 3.73 | 0.00 | 0.00% | 0.29 | 0 | 85 | 2.42 | -0.96 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 14.00 | 4.10 | 4.80 | 4.45 | 4.39 | 0.00 | 0.00% | 0.32 | 0 | 192 | 2.56 | -0.97 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 14.50 | 4.60 | 5.30 | 4.95 | 4.83 | 0.00 | 0.00% | 0.34 | 0 | 50 | 2.69 | -0.98 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 9:59:04 AM EST |
| 15.00 | 5.10 | 5.80 | 5.45 | 5.40 | +0.17 | +3.25% | 0.36 | 1 | 240 | 2.82 | -0.99 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 15.50 | 5.45 | 5.80 | 5.63 | 6.50 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.81 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 16.00 | 6.10 | 6.95 | 6.53 | 6.55 | +0.23 | +3.64% | 0.41 | 3 | 28 | 3.34 | -1.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 16.50 | 6.60 | 7.45 | 7.03 | 7.41 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:59:04 AM EST |
| 17.00 | 7.10 | 7.95 | 7.53 | 7.27 | 0.00 | 0.00% | 0.44 | 0 | 16 | 3.55 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:59:04 AM EST |
| 17.50 | 7.40 | 8.45 | 7.93 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 6 | 3.65 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:04 AM EST |
| 18.00 | 7.95 | 8.40 | 8.18 | 8.29 | +0.38 | +4.81% | 0.45 | 1 | 19 | 3.75 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 18.50 | 8.40 | 8.90 | 8.65 | 8.76 | +1.01 | +13.04% | 0.47 | 6 | 7 | 3.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 19.00 | 8.75 | 9.95 | 9.35 | 7.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:59:04 AM EST |
| 19.50 | 9.25 | 10.45 | 9.85 | % | 0.51 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 20.00 | 9.60 | 10.95 | 10.28 | 10.39 | +0.97 | +10.30% | 0.51 | 1 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:59:04 AM EST |
| 21.00 | 10.95 | 12.50 | 11.73 | % | 0.56 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 22.00 | 11.65 | 13.40 | 12.53 | 11.49 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.24 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:59:04 AM EST |
| 23.00 | 12.65 | 14.40 | 13.53 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST | |||
| 25.00 | 14.65 | 16.40 | 15.53 | % | 0.62 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:59:04 AM EST |