Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $8.84 as of 2/2/2026 6:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.46 | 3.40 | 2.93 | 3.05 | % | 0.59 | 2 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST | |
| 5.50 | 1.65 | 3.20 | 2.43 | 2.42 | % | 0.44 | 3 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST | |
| 6.00 | 1.24 | 2.60 | 1.92 | 2.02 | % | 0.32 | 3 | 0 | 5.46 | 0.99 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST | |
| 6.50 | 0.94 | 2.31 | 1.63 | % | 0.25 | 0 | 0 | 5.38 | 0.95 | 0.12 | -0.02 | 2/2/2026 3:59:55 PM EST | |||
| 7.00 | 0.76 | 1.46 | 1.11 | % | 0.16 | 0 | 0 | 3.31 | 0.85 | 0.27 | -0.03 | 2/2/2026 3:59:55 PM EST | |||
| 7.50 | 0.47 | 0.53 | 0.50 | 0.56 | -1.11 | -66.47% | 0.07 | 160 | 3 | 1.04 | 0.66 | 0.44 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.00 | 0.21 | 0.27 | 0.24 | 0.23 | -1.01 | -81.46% | 0.03 | 253 | 377 | 1.01 | 0.43 | 0.47 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.50 | -83.34% | 0.01 | 7,784 | 52 | 0.97 | 0.24 | 0.35 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 9.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.30 | -85.72% | 0.01 | 1,098 | 766 | 1.12 | 0.12 | 0.22 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 414 | 340 | 1.32 | 0.05 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 4,620 | 2,658 | 1.47 | 0.02 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1,237 | 5,185 | 1.64 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 61 | 2,001 | 2.00 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 336 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 774 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 102 | 1,045 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 175 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 364 | 2.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.09 | -69.24% | 0.01 | 6 | 5 | 4.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 5 | 268 | 4.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 6 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.01 | 6 | 24 | 5.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 6 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.06 | -46.16% | 0.01 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 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 | 0.02 | 0.01 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.13 | -0.01 | -7.15% | 0.01 | 6 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.01 | 4 | 2 | 1.91 | -0.01 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.30 | +0.22 | +275.00% | 0.01 | 2 | 2 | 1.24 | -0.05 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 144 | 3 | 1.12 | -0.15 | 0.27 | -0.03 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.50 | 0.17 | 0.23 | 0.20 | 0.22 | +0.16 | +266.67% | 0.03 | 345 | 12 | 1.02 | -0.34 | 0.44 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.00 | 0.42 | 0.48 | 0.45 | 0.40 | +0.32 | +400.00% | 0.06 | 258 | 3,946 | 1.02 | -0.57 | 0.47 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.50 | 0.50 | 1.09 | 0.80 | 0.80 | +0.52 | +185.72% | 0.09 | 67 | 3,956 | 2.00 | -0.76 | 0.35 | -0.04 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 9.00 | 0.80 | 1.61 | 1.21 | 1.27 | +0.78 | +159.19% | 0.13 | 1,066 | 1,460 | 2.52 | -0.88 | 0.22 | -0.02 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 9.50 | 1.62 | 2.03 | 1.83 | 1.74 | +0.94 | +117.50% | 0.19 | 10 | 537 | 2.63 | -0.95 | 0.12 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 1.82 | 2.56 | 2.19 | 2.27 | +1.10 | +94.02% | 0.22 | 11 | 269 | 3.08 | -0.98 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.50 | 2.61 | 3.00 | 2.81 | 2.47 | +0.79 | +47.03% | 0.27 | 1 | 101 | 3.16 | -0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 2.62 | 3.55 | 3.09 | 2.87 | +0.66 | +29.87% | 0.28 | 2 | 32 | 3.64 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 11.50 | 3.10 | 4.10 | 3.60 | 2.48 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 3.90 | 4.50 | 4.20 | 3.07 | 0.00 | 0.00% | 0.35 | 0 | 34 | 3.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 12.50 | 4.00 | 5.15 | 4.58 | 4.28 | +0.58 | +15.68% | 0.37 | 1 | 9 | 4.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 13.00 | 4.35 | 5.85 | 5.10 | 5.00 | +0.94 | +23.16% | 0.39 | 1 | 37 | 5.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 13.50 | 5.15 | 6.15 | 5.65 | 5.58 | +0.96 | +20.78% | 0.42 | 3 | 64 | 5.22 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 14.00 | 4.95 | 6.65 | 5.80 | 5.89 | +0.71 | +13.71% | 0.41 | 2 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 14.50 | 6.10 | 7.10 | 6.60 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 6.60 | 7.55 | 7.08 | 6.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 15.50 | 6.60 | 8.15 | 7.38 | 7.43 | +0.83 | +12.58% | 0.48 | 2 | 2 | 5.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.00 | 7.70 | 8.65 | 8.18 | 8.14 | +1.19 | +17.13% | 0.51 | 3 | 70 | 6.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 16.50 | 7.70 | 9.15 | 8.43 | 8.40 | +0.83 | +10.97% | 0.51 | 3 | 1 | 6.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.00 | 8.35 | 9.65 | 9.00 | 9.03 | +1.58 | +21.21% | 0.53 | 3 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 17.50 | 8.70 | 10.15 | 9.43 | 9.57 | +1.40 | +17.14% | 0.54 | 2 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 18.00 | 9.55 | 10.55 | 10.05 | % | 0.56 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 18.50 | 9.75 | 11.15 | 10.45 | 9.72 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 19.00 | 10.15 | 12.05 | 11.10 | 11.04 | +0.79 | +7.71% | 0.58 | 1 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 19.50 | 10.45 | 12.35 | 11.40 | 11.64 | +1.94 | +20.00% | 0.58 | 4 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 20.00 | 10.95 | 12.90 | 11.93 | 12.03 | +0.76 | +6.75% | 0.60 | 2 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |