Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $10.50 as of 1/7/2026 6:16:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 8.75 | 7.68 | 8.75 | 0.00 | 0.00% | 2.56 | 0 | 0 | 2.95 | 0.99 | 0.01 | 0.00 | 12/10/2025 | 1/7/2026 3:59:56 PM EST |
| 4.00 | 6.15 | 6.85 | 6.50 | 6.58 | 0.00 | 0.00% | 1.62 | 0 | 4 | 1.42 | 0.96 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 5.00 | 5.35 | 6.00 | 5.68 | 5.60 | 0.00 | 0.00% | 1.14 | 0 | 16 | 0.92 | 0.93 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 4.40 | 5.40 | 4.90 | 4.00 | 0.00 | 0.00% | 0.82 | 0 | 33 | 0.87 | 0.88 | 0.03 | 0.00 | 12/23/2025 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 4.00 | 4.45 | 4.23 | 3.35 | 0.00 | 0.00% | 0.60 | 0 | 38 | 0.91 | 0.83 | 0.04 | -0.01 | 12/26/2025 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 3.05 | 3.95 | 3.50 | 3.69 | -0.11 | -2.90% | 0.44 | 2 | 35 | 0.83 | 0.77 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 2.80 | 3.35 | 3.08 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.86 | 0.71 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 2.20 | 2.91 | 2.56 | 2.63 | -0.29 | -9.94% | 0.26 | 7 | 344 | 0.83 | 0.65 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 2.20 | 2.49 | 2.35 | 2.25 | -0.15 | -6.25% | 0.21 | 12 | 565 | 0.88 | 0.59 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 1.72 | 2.46 | 2.09 | 1.99 | -0.12 | -5.69% | 0.17 | 5 | 427 | 0.90 | 0.54 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 1.62 | 2.00 | 1.81 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.89 | 0.49 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 1.42 | 1.71 | 1.57 | 1.61 | 0.00 | 0.00% | 0.11 | 0 | 418 | 0.89 | 0.44 | 0.06 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 1.22 | 1.50 | 1.36 | 1.41 | -0.04 | -2.76% | 0.09 | 2 | 243 | 0.89 | 0.40 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 1.11 | 1.29 | 1.20 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 704 | 0.89 | 0.37 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 0.94 | 1.11 | 1.03 | 1.10 | +0.28 | +34.15% | 0.06 | 13 | 597 | 0.88 | 0.34 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 0.86 | 1.15 | 1.01 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.92 | 0.31 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 0.77 | 1.06 | 0.92 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.93 | 0.29 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 0.75 | 0.92 | 0.84 | 0.80 | -0.06 | -6.98% | 0.04 | 31 | 748 | 0.94 | 0.26 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 4.00 | 0.03 | 0.22 | 0.13 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.01 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.12 | -28.58% | 0.06 | 1 | 2 | 0.91 | -0.07 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 6.00 | 0.44 | 0.57 | 0.51 | 0.68 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.88 | -0.12 | 0.03 | 0.00 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 7.00 | 0.75 | 0.91 | 0.83 | 0.76 | -0.09 | -10.59% | 0.12 | 6 | 1,122 | 0.88 | -0.17 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 8.00 | 1.13 | 1.30 | 1.22 | 1.11 | 0.00 | 0.00% | 0.15 | 0 | 20,729 | 0.86 | -0.23 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 9.00 | 1.52 | 1.78 | 1.65 | 1.68 | -0.02 | -1.18% | 0.18 | 1 | 471 | 0.85 | -0.29 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 10.00 | 2.08 | 2.38 | 2.23 | 2.16 | -0.11 | -4.85% | 0.22 | 84 | 542 | 0.86 | -0.35 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 11.00 | 2.67 | 3.05 | 2.86 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.86 | -0.41 | 0.06 | -0.01 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 12.00 | 3.20 | 4.15 | 3.68 | 3.50 | -0.20 | -5.41% | 0.31 | 50 | 39 | 0.91 | -0.46 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 13.00 | 4.05 | 4.45 | 4.25 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 68 | 0.86 | -0.51 | 0.06 | -0.01 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 14.00 | 4.85 | 5.30 | 5.08 | 5.17 | 0.00 | 0.00% | 0.36 | 0 | 320 | 0.89 | -0.56 | 0.06 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 5.65 | 6.00 | 5.83 | 5.77 | 0.00 | 0.00% | 0.39 | 0 | 149 | 0.87 | -0.60 | 0.06 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 16.00 | 6.30 | 6.95 | 6.63 | 7.58 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.86 | -0.63 | 0.06 | -0.01 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |
| 17.00 | 7.15 | 8.05 | 7.60 | 7.50 | -0.22 | -2.85% | 0.45 | 3 | 273 | 0.90 | -0.66 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 18.00 | 8.30 | 8.60 | 8.45 | 9.44 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.91 | -0.69 | 0.05 | -0.01 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 19.00 | 9.00 | 9.60 | 9.30 | 10.53 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.88 | -0.71 | 0.05 | -0.01 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 10.05 | 10.50 | 10.28 | 10.95 | 0.00 | 0.00% | 0.51 | 0 | 25 | 0.92 | -0.74 | 0.05 | -0.01 | 1/2/2026 | 1/7/2026 3:59:56 PM EST |