Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $21.65 as of 7/11/2025 8:54:19 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 | 18.60 | 19.60 | 19.10 | % | 7.64 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 4.00 | 17.20 | 18.10 | 17.65 | % | 4.41 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 5.00 | 16.20 | 16.90 | 16.55 | 11.61 | 0.00 | 0.00% | 3.31 | 0 | 27 | 4.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 6.00 | 15.10 | 16.30 | 15.70 | % | 2.62 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 7.50 | 13.80 | 14.40 | 14.10 | 14.05 | +2.99 | +27.04% | 1.88 | 5 | 82 | 2.94 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 9.00 | 12.30 | 13.40 | 12.85 | % | 1.43 | 0 | 0 | 2.23 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 10.00 | 11.50 | 11.90 | 11.70 | 11.74 | +3.44 | +41.45% | 1.17 | 457 | 2,968 | 2.12 | 0.97 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 11.00 | 10.50 | 11.30 | 10.90 | 10.80 | % | 0.99 | 2 | 0 | 2.10 | 0.95 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 12.50 | 9.30 | 9.90 | 9.60 | 9.40 | +3.00 | +46.88% | 0.77 | 238 | 1,682 | 1.38 | 0.92 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 14.00 | 8.10 | 8.70 | 8.40 | 8.50 | % | 0.60 | 2 | 0 | 1.55 | 0.87 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 15.00 | 7.50 | 7.80 | 7.65 | 7.62 | +2.62 | +52.40% | 0.51 | 4,050 | 5,339 | 1.54 | 0.84 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 16.00 | 6.70 | 7.20 | 6.95 | % | 0.43 | 0 | 0 | 1.51 | 0.80 | 0.03 | -0.04 | 7/11/2025 3:59:46 PM EST | |||
| 17.50 | 6.00 | 6.60 | 6.30 | 6.00 | +2.30 | +62.17% | 0.36 | 762 | 2,367 | 1.59 | 0.75 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 19.00 | 5.20 | 5.80 | 5.50 | 5.46 | % | 0.29 | 152 | 0 | 1.63 | 0.69 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 20.00 | 4.90 | 5.20 | 5.05 | 5.00 | +2.20 | +78.58% | 0.25 | 5,098 | 12,052 | 1.62 | 0.65 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 21.00 | 4.30 | 4.70 | 4.50 | 4.57 | % | 0.21 | 470 | 0 | 1.64 | 0.62 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 22.50 | 4.10 | 4.30 | 4.20 | 4.18 | +2.13 | +103.91% | 0.19 | 3,024 | 2,485 | 1.71 | 0.57 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 24.00 | 3.60 | 3.80 | 3.70 | 3.69 | % | 0.15 | 362 | 0 | 1.72 | 0.52 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.48 | +1.88 | +117.50% | 0.14 | 16,664 | 12,404 | 1.74 | 0.50 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 26.00 | 3.00 | 3.40 | 3.20 | 3.10 | % | 0.12 | 38 | 0 | 1.77 | 0.47 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 27.00 | 2.85 | 3.20 | 3.03 | 2.95 | % | 0.11 | 80 | 0 | 1.80 | 0.45 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 28.00 | 2.65 | 3.00 | 2.83 | 2.84 | % | 0.10 | 31 | 0 | 1.80 | 0.42 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 29.00 | 2.50 | 2.80 | 2.65 | 2.55 | % | 0.09 | 272 | 0 | 1.83 | 0.40 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 30.00 | 2.50 | 2.55 | 2.53 | 2.53 | +1.43 | +130.00% | 0.08 | 10,007 | 10,599 | 1.86 | 0.38 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 31.00 | 2.00 | 2.80 | 2.40 | 2.50 | % | 0.08 | 13 | 0 | 1.89 | 0.37 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 32.00 | 2.00 | 2.60 | 2.30 | % | 0.07 | 0 | 0 | 1.91 | 0.34 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 33.00 | 1.95 | 2.45 | 2.20 | 2.30 | % | 0.07 | 278 | 0 | 1.90 | 0.33 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 34.00 | 1.65 | 2.45 | 2.05 | 1.70 | % | 0.06 | 5 | 0 | 1.95 | 0.32 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 35.00 | 1.75 | 2.00 | 1.88 | 1.90 | % | 0.05 | 2,204 | 0 | 1.92 | 0.31 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 50 | 138 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 236 | 914 | 1.69 | -0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.93 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.07 | -36.85% | 0.01 | 309 | 2,030 | 1.47 | -0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 11.00 | 0.20 | 0.85 | 0.53 | 0.20 | % | 0.05 | 1 | 0 | 1.88 | -0.05 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 12.50 | 0.40 | 0.45 | 0.43 | 0.44 | -0.11 | -20.00% | 0.03 | 520 | 3,739 | 1.48 | -0.08 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 14.00 | 0.50 | 1.00 | 0.75 | 0.77 | % | 0.05 | 2 | 0 | 1.49 | -0.13 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.08 | -0.59 | -35.33% | 0.07 | 308 | 1,197 | 1.55 | -0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 16.00 | 1.30 | 1.55 | 1.43 | 1.52 | % | 0.09 | 51 | 0 | 1.55 | -0.20 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 17.50 | 1.95 | 2.25 | 2.10 | 2.05 | -0.68 | -24.91% | 0.12 | 136 | 289 | 1.60 | -0.25 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 19.00 | 2.65 | 3.10 | 2.88 | 2.80 | % | 0.15 | 26 | 0 | 1.60 | -0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 20.00 | 3.20 | 3.60 | 3.40 | 3.34 | -0.96 | -22.33% | 0.17 | 414 | 5,166 | 1.59 | -0.35 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 21.00 | 3.80 | 4.20 | 4.00 | 4.00 | % | 0.19 | 77 | 0 | 1.63 | -0.38 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 22.50 | 4.80 | 5.10 | 4.95 | 4.90 | -1.20 | -19.68% | 0.22 | 162 | 1,279 | 1.67 | -0.43 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 24.00 | 5.50 | 6.20 | 5.85 | 6.30 | % | 0.24 | 10 | 0 | 1.71 | -0.48 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 25.00 | 6.50 | 7.00 | 6.75 | 6.70 | -1.60 | -19.28% | 0.27 | 75 | 2,791 | 1.72 | -0.50 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 26.00 | 7.30 | 7.90 | 7.60 | % | 0.29 | 0 | 0 | 1.77 | -0.53 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 27.00 | 7.70 | 8.80 | 8.25 | % | 0.31 | 0 | 0 | 1.70 | -0.55 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 28.00 | 8.80 | 9.70 | 9.25 | % | 0.33 | 0 | 0 | 1.82 | -0.58 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 29.00 | 9.60 | 10.40 | 10.00 | % | 0.34 | 0 | 0 | 1.81 | -0.60 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 30.00 | 10.40 | 11.20 | 10.80 | 10.69 | -0.91 | -7.85% | 0.36 | 209 | 1,453 | 1.85 | -0.62 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 31.00 | 11.10 | 12.50 | 11.80 | 11.75 | % | 0.38 | 10 | 0 | 1.87 | -0.63 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST | |
| 32.00 | 12.10 | 13.20 | 12.65 | % | 0.40 | 0 | 0 | 1.89 | -0.66 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 33.00 | 12.70 | 14.10 | 13.40 | % | 0.41 | 0 | 0 | 1.94 | -0.67 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 34.00 | 13.60 | 15.00 | 14.30 | % | 0.42 | 0 | 0 | 1.96 | -0.68 | 0.03 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 14.50 | 15.90 | 15.20 | 15.00 | % | 0.43 | 204 | 0 | 1.98 | -0.69 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |