Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $36.40 as of 7/18/2025 3:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 2.00 | 2.10 | 2.05 | 2.09 | -5.31 | -71.76% | 0.06 | 3,305 | 185 | 2.05 | 0.41 | 0.05 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 1.85 | 1.95 | 1.90 | 2.00 | -4.70 | -70.15% | 0.06 | 747 | 15 | 2.05 | 0.39 | 0.05 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.50 | 1.50 | 1.85 | 1.68 | 1.80 | -3.20 | -64.00% | 0.05 | 129 | 0 | 1.99 | 0.37 | 0.04 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.00 | 1.60 | 1.75 | 1.68 | 1.65 | -4.99 | -75.16% | 0.05 | 2,510 | 381 | 2.07 | 0.35 | 0.04 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.50 | 1.45 | 1.65 | 1.55 | 1.57 | -5.03 | -76.22% | 0.04 | 539 | 75 | 2.07 | 0.33 | 0.04 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 1.45 | 1.55 | 1.50 | 1.45 | -4.07 | -73.74% | 0.04 | 2,515 | 177 | 2.11 | 0.31 | 0.04 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.50 | 1.30 | 1.40 | 1.35 | 1.45 | -4.55 | -75.84% | 0.04 | 317 | 56 | 2.10 | 0.30 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 1.15 | 1.35 | 1.25 | 1.35 | -4.90 | -78.40% | 0.03 | 1,143 | 402 | 2.08 | 0.28 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.50 | 0.95 | 1.25 | 1.10 | 1.24 | -3.06 | -71.17% | 0.03 | 360 | 292 | 2.04 | 0.27 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.00 | 1.10 | 1.15 | 1.13 | 1.15 | -3.84 | -76.96% | 0.03 | 1,083 | 161 | 2.12 | 0.25 | 0.04 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.50 | 1.00 | 1.10 | 1.05 | 1.00 | -4.00 | -80.00% | 0.03 | 676 | 123 | 2.13 | 0.24 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.00 | 0.85 | 1.05 | 0.95 | 1.00 | -3.47 | -77.63% | 0.02 | 1,041 | 794 | 2.11 | 0.23 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.50 | 0.85 | 0.95 | 0.90 | 1.00 | -4.70 | -82.46% | 0.02 | 97 | 71 | 2.12 | 0.21 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 39.00 | 0.75 | 0.90 | 0.83 | 0.89 | -3.91 | -81.46% | 0.02 | 467 | 74 | 2.12 | 0.20 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 39.50 | 0.75 | 0.85 | 0.80 | 0.85 | -3.96 | -82.33% | 0.02 | 210 | 8 | 2.15 | 0.19 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 40.00 | 0.75 | 0.80 | 0.78 | 0.75 | -3.35 | -81.71% | 0.02 | 4,372 | 940 | 2.18 | 0.18 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 40.50 | 0.65 | 0.75 | 0.70 | 0.70 | -3.10 | -81.58% | 0.02 | 215 | 44 | 2.16 | 0.17 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 41.00 | 0.55 | 0.70 | 0.63 | 0.70 | -3.10 | -81.58% | 0.02 | 1,919 | 286 | 2.14 | 0.16 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 41.50 | 0.50 | 0.70 | 0.60 | 0.63 | -3.27 | -83.85% | 0.01 | 51 | 32 | 2.16 | 0.15 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 42.00 | 0.55 | 0.60 | 0.58 | 0.60 | -3.30 | -84.62% | 0.01 | 523 | 144 | 2.21 | 0.15 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 42.50 | 0.40 | 0.60 | 0.50 | 0.60 | -3.40 | -85.00% | 0.01 | 714 | 403 | 2.14 | 0.14 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 43.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.01 | 145 | 0 | 2.16 | 0.13 | 0.02 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.50 | % | 0.01 | 57 | 0 | 2.18 | 0.12 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.40 | % | 0.01 | 525 | 0 | 2.11 | 0.11 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 46.00 | 0.25 | 0.40 | 0.33 | 0.46 | % | 0.01 | 15 | 0 | 2.20 | 0.10 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 47.00 | 0.25 | 0.35 | 0.30 | 0.36 | % | 0.01 | 53 | 0 | 2.23 | 0.09 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.32 | % | 0.01 | 24 | 0 | 2.31 | 0.08 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 49.00 | 0.20 | 0.30 | 0.25 | 0.35 | % | 0.01 | 92 | 0 | 2.28 | 0.07 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.22 | % | 0.00 | 770 | 0 | 2.31 | 0.07 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 51.00 | 0.15 | 0.25 | 0.20 | 0.30 | % | 0.00 | 3 | 0 | 2.31 | 0.06 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 52.00 | 0.10 | 0.25 | 0.18 | 0.98 | % | 0.00 | 4 | 0 | 2.32 | 0.06 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 53.00 | 0.10 | 0.50 | 0.30 | 0.20 | % | 0.01 | 11 | 0 | 2.64 | 0.05 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 54.00 | 0.05 | 0.90 | 0.48 | 0.25 | % | 0.01 | 1 | 0 | 3.17 | 0.05 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 55.00 | 0.05 | 0.65 | 0.35 | 0.16 | % | 0.01 | 633 | 0 | 2.91 | 0.04 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 56.00 | 0.00 | 1.45 | 0.73 | 0.20 | % | 0.01 | 8 | 0 | 3.32 | 0.02 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 57.00 | 0.05 | 0.80 | 0.43 | 0.15 | % | 0.01 | 11 | 0 | 3.68 | 0.02 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 58.00 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.00 | 1,526 | 0 | 2.50 | 0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 5.40 | 5.70 | 5.55 | 5.40 | +2.40 | +80.00% | 0.17 | 4,352 | 286 | 2.13 | -0.59 | 0.05 | -0.24 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 5.70 | 6.00 | 5.85 | 6.10 | +3.15 | +106.78% | 0.18 | 2,237 | 215 | 2.10 | -0.61 | 0.05 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.50 | 6.10 | 6.40 | 6.25 | 6.18 | +2.61 | +73.11% | 0.19 | 163 | 18 | 2.13 | -0.63 | 0.04 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.00 | 6.50 | 6.80 | 6.65 | 6.68 | +2.48 | +59.05% | 0.20 | 337 | 62 | 2.15 | -0.65 | 0.04 | -0.23 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.50 | 6.90 | 7.20 | 7.05 | 6.99 | +2.99 | +74.75% | 0.20 | 165 | 37 | 2.16 | -0.67 | 0.04 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 7.30 | 7.60 | 7.45 | 7.20 | +2.90 | +67.45% | 0.21 | 2,665 | 33 | 2.17 | -0.69 | 0.04 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.50 | 7.70 | 8.00 | 7.85 | 6.21 | +2.81 | +82.65% | 0.22 | 84 | 21 | 2.18 | -0.70 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 8.00 | 9.30 | 8.65 | 8.15 | +2.95 | +56.74% | 0.24 | 299 | 10 | 2.47 | -0.72 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.50 | 8.50 | 8.80 | 8.65 | 7.90 | +2.40 | +43.64% | 0.24 | 1,019 | 3 | 2.17 | -0.73 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.00 | 8.90 | 9.20 | 9.05 | 9.17 | +3.67 | +66.73% | 0.24 | 118 | 2 | 2.14 | -0.75 | 0.04 | -0.20 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.50 | 9.30 | 9.70 | 9.50 | 9.50 | +3.70 | +63.80% | 0.25 | 50 | 36 | 2.19 | -0.76 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.00 | 9.70 | 10.70 | 10.20 | 9.60 | +2.80 | +41.18% | 0.27 | 25 | 3 | 2.40 | -0.77 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.50 | 10.20 | 11.80 | 11.00 | 10.30 | +4.30 | +71.67% | 0.29 | 29 | 1 | 2.19 | -0.79 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 39.00 | 10.60 | 12.20 | 11.40 | 10.00 | +2.90 | +40.85% | 0.29 | 572 | 32 | 2.69 | -0.80 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 39.50 | 11.10 | 12.30 | 11.70 | 11.30 | % | 0.30 | 2,561 | 0 | 2.64 | -0.81 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 40.00 | 11.50 | 11.90 | 11.70 | 11.40 | +1.10 | +10.68% | 0.29 | 6,087 | 4 | 2.23 | -0.82 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 40.50 | 11.70 | 13.30 | 12.50 | % | 0.31 | 0 | 0 | 2.54 | -0.83 | 0.03 | -0.16 | 7/18/2025 3:59:58 PM EST | |||
| 41.00 | 12.40 | 13.30 | 12.85 | 9.25 | -1.55 | -14.36% | 0.31 | 502 | 1 | 2.50 | -0.84 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 41.50 | 12.10 | 13.40 | 12.75 | % | 0.31 | 0 | 0 | 3.21 | -0.85 | 0.03 | -0.15 | 7/18/2025 3:59:58 PM EST | |||
| 42.00 | 13.00 | 13.70 | 13.35 | 13.10 | +2.30 | +21.30% | 0.32 | 6 | 1 | 2.07 | -0.85 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 42.50 | 13.70 | 15.00 | 14.35 | 9.05 | % | 0.34 | 4,201 | 0 | 2.67 | -0.86 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 43.00 | 13.60 | 14.80 | 14.20 | % | 0.33 | 0 | 0 | 2.91 | -0.87 | 0.02 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 44.00 | 14.90 | 16.30 | 15.60 | % | 0.35 | 0 | 0 | 2.56 | -0.88 | 0.02 | -0.13 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 15.70 | 16.80 | 16.25 | 16.08 | % | 0.36 | 31 | 0 | 2.44 | -0.89 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 46.00 | 16.00 | 18.60 | 17.30 | % | 0.38 | 0 | 0 | 3.12 | -0.90 | 0.02 | -0.12 | 7/18/2025 3:59:58 PM EST | |||
| 47.00 | 16.80 | 19.80 | 18.30 | % | 0.39 | 0 | 0 | 3.62 | -0.91 | 0.02 | -0.11 | 7/18/2025 3:59:58 PM EST | |||
| 48.00 | 17.70 | 20.30 | 19.00 | % | 0.40 | 0 | 0 | 3.71 | -0.92 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 49.00 | 18.60 | 21.50 | 20.05 | % | 0.41 | 0 | 0 | 3.38 | -0.93 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 50.00 | 19.50 | 22.50 | 21.00 | % | 0.42 | 0 | 0 | 3.55 | -0.93 | 0.01 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 51.00 | 20.70 | 23.50 | 22.10 | % | 0.43 | 0 | 0 | 3.35 | -0.94 | 0.01 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 52.00 | 21.50 | 24.40 | 22.95 | % | 0.44 | 0 | 0 | 3.71 | -0.94 | 0.01 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 53.00 | 22.50 | 25.50 | 24.00 | 18.02 | % | 0.45 | 5 | 0 | 4.05 | -0.95 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 54.00 | 23.90 | 26.40 | 25.15 | % | 0.47 | 0 | 0 | 3.77 | -0.95 | 0.01 | -0.07 | 7/18/2025 3:59:58 PM EST | |||
| 55.00 | 24.90 | 27.10 | 26.00 | % | 0.47 | 0 | 0 | 3.93 | -0.96 | 0.01 | -0.07 | 7/18/2025 3:59:58 PM EST | |||
| 56.00 | 25.80 | 28.30 | 27.05 | % | 0.48 | 0 | 0 | 4.27 | -0.98 | 0.01 | -0.04 | 7/18/2025 3:59:58 PM EST | |||
| 57.00 | 26.90 | 29.40 | 28.15 | % | 0.49 | 0 | 0 | 3.97 | -0.98 | 0.01 | -0.04 | 7/18/2025 3:59:58 PM EST | |||
| 58.00 | 27.80 | 30.40 | 29.10 | 22.00 | % | 0.50 | 5 | 0 | 3.94 | -0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |