Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $17.49 as of 7/10/2025 6:19:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 16.40 | 15.80 | 15.90 | +4.30 | +37.07% | 6.32 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 5.00 | 12.70 | 13.90 | 13.30 | 15.40 | +2.90 | +23.20% | 2.66 | 4 | 22 | 7.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 7.50 | 9.90 | 11.50 | 10.70 | 12.60 | +3.57 | +39.54% | 1.43 | 48 | 195 | 5.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 10.00 | 8.00 | 8.70 | 8.35 | 8.20 | +0.95 | +13.11% | 0.83 | 464 | 4,791 | 3.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 12.50 | 5.90 | 6.30 | 6.10 | 6.00 | +1.29 | +27.39% | 0.49 | 580 | 10,761 | 2.00 | 0.96 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 15.00 | 3.50 | 3.90 | 3.70 | 3.80 | +1.00 | +35.72% | 0.25 | 3,653 | 9,742 | 1.42 | 0.85 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 17.50 | 2.15 | 2.25 | 2.20 | 2.23 | +0.63 | +39.38% | 0.13 | 7,776 | 6,351 | 1.59 | 0.63 | 0.09 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.26 | +25.00% | 0.07 | 27,416 | 18,901 | 1.73 | 0.43 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 0.80 | -0.15 | -15.79% | 0.04 | 3,713 | 6,901 | 1.95 | 0.29 | 0.06 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.06 | +11.12% | 0.02 | 6,861 | 7,240 | 2.10 | 0.21 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 4,785 | 6,270 | 2.39 | 0.11 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 1,408 | 3.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 117 | 3,088 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.01 | 970 | 4,617 | 1.70 | -0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.37 | -0.48 | -56.48% | 0.02 | 3,169 | 3,328 | 1.46 | -0.15 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 17.50 | 1.10 | 1.30 | 1.20 | 1.25 | -0.95 | -43.19% | 0.07 | 4,845 | 710 | 1.49 | -0.37 | 0.09 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 20.00 | 2.75 | 2.95 | 2.85 | 2.85 | -1.45 | -33.73% | 0.14 | 2,593 | 4,803 | 1.75 | -0.57 | 0.08 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 22.50 | 4.70 | 5.00 | 4.85 | 4.70 | -1.40 | -22.96% | 0.22 | 146 | 792 | 1.89 | -0.71 | 0.06 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 6.40 | 7.30 | 6.85 | 6.90 | -2.30 | -25.00% | 0.27 | 94 | 63 | 2.13 | -0.79 | 0.05 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 11.50 | 12.30 | 11.90 | 11.90 | -2.11 | -15.07% | 0.40 | 57 | 16 | 2.67 | -0.89 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |