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 | 3.30 | 3.40 | 3.35 | 3.30 | -4.40 | -57.15% | 0.10 | 764 | 10 | 2.00 | 0.47 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 3.10 | 3.30 | 3.20 | 3.40 | -4.06 | -54.43% | 0.10 | 169 | 105 | 2.03 | 0.46 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.50 | 2.85 | 3.50 | 3.18 | 3.60 | % | 0.09 | 220 | 0 | 2.08 | 0.44 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 34.00 | 1.55 | 3.00 | 2.28 | 3.00 | -4.70 | -61.04% | 0.07 | 2,410 | 3 | 2.01 | 0.43 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.50 | 2.60 | 3.20 | 2.90 | 2.89 | -3.36 | -53.76% | 0.08 | 19 | 17 | 2.11 | 0.41 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 2.60 | 2.70 | 2.65 | 2.65 | -4.60 | -63.45% | 0.08 | 2,611 | 166 | 2.03 | 0.40 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.50 | 2.00 | 2.75 | 2.38 | 2.73 | -4.67 | -63.11% | 0.07 | 248 | 61 | 2.03 | 0.39 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 2.05 | 2.50 | 2.28 | 2.50 | -4.50 | -64.29% | 0.06 | 151 | 37 | 1.97 | 0.37 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.50 | 2.30 | 2.40 | 2.35 | 2.45 | -4.55 | -65.00% | 0.06 | 577 | 49 | 2.06 | 0.36 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.00 | 1.50 | 2.30 | 1.90 | 2.30 | -4.84 | -67.79% | 0.05 | 192 | 59 | 1.90 | 0.35 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.50 | 1.95 | 2.30 | 2.13 | 6.10 | +0.80 | +15.10% | 0.06 | 103 | 6 | 2.04 | 0.34 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.00 | 1.85 | 2.15 | 2.00 | 2.20 | -3.50 | -61.41% | 0.05 | 487 | 78 | 2.03 | 0.33 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 38.50 | 1.80 | 2.05 | 1.93 | 2.37 | % | 0.05 | 13 | 0 | 2.05 | 0.32 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 39.00 | 1.70 | 2.35 | 2.03 | 2.05 | -3.55 | -63.40% | 0.05 | 33 | 15 | 2.06 | 0.31 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 39.50 | 1.00 | 2.05 | 1.53 | 1.85 | -3.14 | -62.93% | 0.04 | 6 | 1 | 1.94 | 0.30 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 40.00 | 1.70 | 1.85 | 1.78 | 1.73 | -4.17 | -70.68% | 0.04 | 1,362 | 536 | 2.11 | 0.28 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 40.50 | 1.50 | 1.80 | 1.65 | 1.74 | % | 0.04 | 92 | 0 | 2.08 | 0.27 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 41.00 | 1.35 | 2.00 | 1.68 | 1.75 | -3.25 | -65.00% | 0.04 | 168 | 105 | 2.14 | 0.27 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 41.50 | 0.55 | 1.65 | 1.10 | 2.80 | % | 0.03 | 2 | 0 | 2.10 | 0.26 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 42.00 | 1.10 | 1.65 | 1.38 | 1.78 | -3.82 | -68.22% | 0.03 | 93 | 69 | 2.21 | 0.25 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 42.50 | 1.05 | 1.85 | 1.45 | 1.50 | -3.90 | -72.23% | 0.03 | 33 | 17 | 2.15 | 0.24 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 43.00 | 1.15 | 1.60 | 1.38 | 1.60 | % | 0.03 | 3 | 0 | 2.14 | 0.23 | 0.03 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 44.00 | 1.10 | 1.50 | 1.30 | 1.52 | % | 0.03 | 57 | 0 | 2.16 | 0.22 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 45.00 | 0.80 | 2.10 | 1.45 | 1.20 | % | 0.03 | 113 | 0 | 2.14 | 0.20 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 46.00 | 0.75 | 1.80 | 1.28 | 3.30 | % | 0.03 | 6 | 0 | 2.26 | 0.19 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 47.00 | 0.85 | 1.15 | 1.00 | 3.04 | % | 0.02 | 4 | 0 | 2.15 | 0.18 | 0.02 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 48.00 | 0.80 | 1.50 | 1.15 | 0.98 | % | 0.02 | 48 | 0 | 2.32 | 0.17 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 49.00 | 0.20 | 1.00 | 0.60 | 1.20 | % | 0.01 | 2 | 0 | 1.98 | 0.16 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.85 | % | 0.02 | 58 | 0 | 2.20 | 0.14 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 51.00 | 0.65 | 1.00 | 0.83 | 1.34 | % | 0.02 | 3 | 0 | 2.26 | 0.14 | 0.02 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 52.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 2.27 | 0.13 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 53.00 | 0.50 | 0.80 | 0.65 | 0.90 | % | 0.01 | 2 | 0 | 2.22 | 0.12 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 54.00 | 0.50 | 0.90 | 0.70 | 0.75 | % | 0.01 | 8 | 0 | 2.31 | 0.11 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.60 | % | 0.01 | 109 | 0 | 2.20 | 0.11 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 56.00 | 0.45 | 0.70 | 0.58 | 2.24 | % | 0.01 | 2 | 0 | 2.28 | 0.10 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 57.00 | 0.05 | 1.25 | 0.65 | 0.72 | % | 0.01 | 3 | 0 | 2.28 | 0.09 | 0.01 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 58.00 | 0.40 | 0.60 | 0.50 | 0.55 | % | 0.01 | 22 | 0 | 2.30 | 0.09 | 0.01 | -0.08 | 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 | 6.50 | 6.80 | 6.65 | 6.42 | +2.02 | +45.91% | 0.20 | 770 | 24 | 2.01 | -0.53 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 6.90 | 7.30 | 7.10 | 7.09 | -0.51 | -6.72% | 0.22 | 94 | 5 | 2.06 | -0.54 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 33.50 | 7.20 | 8.80 | 8.00 | 3.65 | -2.35 | -39.17% | 0.24 | 20 | 1 | 2.06 | -0.56 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.00 | 7.50 | 8.00 | 7.75 | 7.86 | +2.86 | +57.20% | 0.23 | 30 | 3 | 2.03 | -0.57 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 34.50 | 8.00 | 9.20 | 8.60 | 7.88 | +1.91 | +32.00% | 0.25 | 31 | 3 | 2.27 | -0.59 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 8.30 | 10.00 | 9.15 | 7.36 | +1.44 | +24.33% | 0.26 | 48 | 6 | 2.04 | -0.60 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 35.50 | 8.20 | 9.60 | 8.90 | 8.20 | +2.22 | +37.13% | 0.25 | 16 | 5 | 2.07 | -0.61 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 8.90 | 10.40 | 9.65 | 9.22 | +3.22 | +53.67% | 0.27 | 37 | 10 | 2.22 | -0.63 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 36.50 | 8.70 | 10.30 | 9.50 | 8.26 | % | 0.26 | 2 | 0 | 1.97 | -0.64 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 37.00 | 10.00 | 10.50 | 10.25 | 6.35 | -0.10 | -1.55% | 0.28 | 12 | 2 | 2.12 | -0.65 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 37.50 | 10.10 | 11.10 | 10.60 | % | 0.28 | 0 | 0 | 2.11 | -0.66 | 0.03 | -0.16 | 7/18/2025 3:59:58 PM EST | |||
| 38.00 | 10.40 | 12.20 | 11.30 | % | 0.30 | 0 | 0 | 2.27 | -0.67 | 0.03 | -0.16 | 7/18/2025 3:59:58 PM EST | |||
| 38.50 | 11.10 | 11.60 | 11.35 | % | 0.29 | 0 | 0 | 2.10 | -0.68 | 0.03 | -0.15 | 7/18/2025 3:59:58 PM EST | |||
| 39.00 | 11.30 | 12.00 | 11.65 | % | 0.30 | 0 | 0 | 2.04 | -0.69 | 0.03 | -0.15 | 7/18/2025 3:59:58 PM EST | |||
| 39.50 | 11.30 | 13.80 | 12.55 | % | 0.32 | 0 | 0 | 1.98 | -0.70 | 0.03 | -0.15 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 12.40 | 14.20 | 13.30 | 8.50 | % | 0.33 | 7 | 0 | 2.46 | -0.72 | 0.03 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 40.50 | 12.30 | 13.60 | 12.95 | % | 0.32 | 0 | 0 | 2.07 | -0.73 | 0.03 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 41.00 | 12.40 | 14.20 | 13.30 | % | 0.32 | 0 | 0 | 1.97 | -0.73 | 0.03 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 41.50 | 13.30 | 14.60 | 13.95 | % | 0.34 | 0 | 0 | 2.14 | -0.74 | 0.03 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 42.00 | 13.80 | 15.10 | 14.45 | % | 0.34 | 0 | 0 | 2.17 | -0.75 | 0.03 | -0.14 | 7/18/2025 3:59:58 PM EST | |||
| 42.50 | 14.60 | 15.20 | 14.90 | 10.50 | % | 0.35 | 2,015 | 0 | 2.26 | -0.76 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 43.00 | 14.70 | 16.00 | 15.35 | % | 0.36 | 0 | 0 | 2.19 | -0.77 | 0.03 | -0.13 | 7/18/2025 3:59:58 PM EST | |||
| 44.00 | 15.60 | 17.10 | 16.35 | % | 0.37 | 0 | 0 | 2.25 | -0.78 | 0.02 | -0.13 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 16.10 | 18.80 | 17.45 | % | 0.39 | 0 | 0 | 2.71 | -0.80 | 0.02 | -0.12 | 7/18/2025 3:59:58 PM EST | |||
| 46.00 | 17.40 | 18.70 | 18.05 | % | 0.39 | 0 | 0 | 2.46 | -0.81 | 0.02 | -0.12 | 7/18/2025 3:59:58 PM EST | |||
| 47.00 | 18.30 | 20.00 | 19.15 | % | 0.41 | 0 | 0 | 2.29 | -0.82 | 0.02 | -0.12 | 7/18/2025 3:59:58 PM EST | |||
| 48.00 | 19.00 | 21.20 | 20.10 | % | 0.42 | 0 | 0 | 2.76 | -0.83 | 0.02 | -0.11 | 7/18/2025 3:59:58 PM EST | |||
| 49.00 | 20.10 | 21.60 | 20.85 | % | 0.43 | 0 | 0 | 2.21 | -0.84 | 0.02 | -0.11 | 7/18/2025 3:59:58 PM EST | |||
| 50.00 | 20.80 | 23.00 | 21.90 | % | 0.44 | 0 | 0 | 2.94 | -0.86 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 51.00 | 21.80 | 23.60 | 22.70 | % | 0.45 | 0 | 0 | 2.77 | -0.86 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 52.00 | 22.80 | 25.10 | 23.95 | % | 0.46 | 0 | 0 | 2.95 | -0.87 | 0.02 | -0.10 | 7/18/2025 3:59:58 PM EST | |||
| 53.00 | 23.80 | 25.30 | 24.55 | % | 0.46 | 0 | 0 | 2.70 | -0.88 | 0.02 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 54.00 | 24.60 | 26.70 | 25.65 | % | 0.47 | 0 | 0 | 3.17 | -0.89 | 0.02 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 55.00 | 25.60 | 27.50 | 26.55 | % | 0.48 | 0 | 0 | 2.80 | -0.89 | 0.01 | -0.09 | 7/18/2025 3:59:58 PM EST | |||
| 56.00 | 26.50 | 28.60 | 27.55 | % | 0.49 | 0 | 0 | 2.85 | -0.90 | 0.01 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 57.00 | 27.40 | 29.40 | 28.40 | % | 0.50 | 0 | 0 | 2.70 | -0.91 | 0.01 | -0.08 | 7/18/2025 3:59:58 PM EST | |||
| 58.00 | 28.80 | 30.70 | 29.75 | % | 0.51 | 0 | 0 | 2.74 | -0.91 | 0.01 | -0.08 | 7/18/2025 3:59:58 PM EST |