Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $20.87 as of 8/22/2025 8:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.85 | 17.90 | 15.88 | % | 3.18 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 11.40 | 15.40 | 13.40 | 15.30 | 0.00 | 0.00% | 1.79 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 8.90 | 12.95 | 10.93 | % | 1.09 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 7.90 | 11.80 | 9.85 | % | 0.90 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 6.90 | 10.90 | 8.90 | % | 0.74 | 0 | 0 | 3.41 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 6.00 | 9.90 | 7.95 | 7.00 | -0.79 | -10.15% | 0.61 | 1 | 5 | 2.86 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 6.35 | 8.80 | 7.58 | 6.40 | % | 0.54 | 10 | 0 | 2.19 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 15.00 | 4.05 | 8.00 | 6.03 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.57 | 0.92 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 3.60 | 7.65 | 5.63 | % | 0.36 | 0 | 0 | 2.32 | 0.90 | 0.03 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 5.10 | 5.40 | 5.25 | 4.61 | +0.71 | +18.21% | 0.33 | 2 | 32 | 1.27 | 0.88 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 3.80 | 5.50 | 4.65 | 2.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.89 | 0.85 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 4.05 | 5.35 | 4.70 | 2.77 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.56 | 0.82 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 3.80 | 5.25 | 4.53 | 2.68 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.29 | 0.79 | 0.05 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 2.75 | 4.95 | 3.85 | 3.75 | +2.02 | +116.77% | 0.21 | 34 | 31 | 1.21 | 0.76 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 3.35 | 3.65 | 3.50 | 2.80 | +0.23 | +8.95% | 0.19 | 51 | 351 | 1.12 | 0.72 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 3.15 | 3.55 | 3.35 | 3.15 | +1.15 | +57.50% | 0.18 | 92 | 145 | 1.09 | 0.69 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 2.82 | 3.30 | 3.06 | 2.84 | +1.35 | +90.61% | 0.16 | 368 | 76 | 1.14 | 0.65 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 2.60 | 2.99 | 2.80 | 2.77 | +1.35 | +95.07% | 0.14 | 934 | 674 | 1.21 | 0.62 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 2.23 | 2.93 | 2.58 | 2.32 | +0.76 | +48.72% | 0.13 | 38 | 228 | 1.26 | 0.58 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 2.20 | 2.49 | 2.35 | 2.35 | +1.03 | +78.03% | 0.11 | 116 | 82 | 1.20 | 0.55 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 1.98 | 2.34 | 2.16 | 2.15 | +0.65 | +43.34% | 0.10 | 8 | 64 | 1.22 | 0.51 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 1.81 | 2.09 | 1.95 | 2.10 | +0.76 | +56.72% | 0.09 | 745 | 1,104 | 1.21 | 0.48 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 1.66 | 2.02 | 1.84 | 1.84 | +0.92 | +100.00% | 0.08 | 1,494 | 240 | 1.24 | 0.45 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 1.63 | 1.84 | 1.74 | 1.73 | +0.87 | +101.17% | 0.08 | 72 | 238 | 1.27 | 0.42 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 1.48 | 1.71 | 1.60 | 1.50 | +0.59 | +64.84% | 0.07 | 25 | 197 | 1.29 | 0.39 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 1.45 | 1.55 | 1.50 | 1.46 | +0.75 | +105.64% | 0.06 | 137 | 442 | 1.30 | 0.37 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 1.33 | 1.47 | 1.40 | 1.15 | +0.47 | +69.12% | 0.06 | 25 | 40 | 1.32 | 0.34 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 1.25 | 1.35 | 1.30 | 1.27 | +0.52 | +69.34% | 0.05 | 598 | 377 | 1.33 | 0.32 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 1.14 | 1.32 | 1.23 | 1.01 | +0.27 | +36.49% | 0.05 | 30 | 50 | 1.35 | 0.30 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 1.10 | 1.24 | 1.17 | 1.13 | +0.36 | +46.76% | 0.04 | 190 | 138 | 1.37 | 0.28 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.90 | 1.10 | 1.00 | 0.97 | +0.35 | +56.46% | 0.04 | 19 | 57 | 1.42 | 0.25 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.78 | 1.00 | 0.89 | 1.00 | +0.55 | +122.23% | 0.03 | 91 | 144 | 1.45 | 0.22 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.78 | 0.87 | 0.83 | 0.77 | +0.29 | +60.42% | 0.03 | 18 | 63 | 1.48 | 0.20 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.70 | 0.77 | 0.74 | 0.80 | +0.38 | +90.48% | 0.02 | 299 | 383 | 1.50 | 0.17 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.22 | +84.62% | 0.01 | 57 | 1,208 | 1.64 | 0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.27 | 0.36 | 0.32 | 0.33 | +0.11 | +50.00% | 0.01 | 170 | 734 | 1.75 | 0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.96 | 0.48 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.12 | -70.59% | 0.01 | 4 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.96 | 0.48 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.59 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.31 | -0.03 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | -0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.11 | 0.21 | 0.16 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.99 | -0.08 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 15.50 | 0.15 | 0.33 | 0.24 | 0.30 | -0.25 | -45.46% | 0.02 | 1 | 77 | 1.01 | -0.10 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.27 | 0.35 | 0.31 | 0.36 | -0.39 | -52.00% | 0.02 | 3 | 127 | 1.02 | -0.12 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.50 | 0.37 | 0.44 | 0.41 | 0.45 | -0.27 | -37.50% | 0.02 | 7 | 212 | 1.02 | -0.15 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.49 | 0.63 | 0.56 | 0.60 | -0.50 | -45.46% | 0.03 | 19 | 237 | 1.03 | -0.18 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.64 | 0.77 | 0.71 | 0.70 | -0.55 | -44.00% | 0.04 | 83 | 112 | 1.07 | -0.21 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.80 | 0.97 | 0.89 | 0.86 | -0.64 | -42.67% | 0.05 | 274 | 174 | 1.08 | -0.24 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.50 | 0.98 | 1.17 | 1.08 | 1.22 | -0.55 | -31.08% | 0.06 | 4 | 77 | 1.09 | -0.28 | 0.06 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 1.24 | 1.40 | 1.32 | 1.33 | -1.17 | -46.80% | 0.07 | 18 | 358 | 1.11 | -0.31 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.50 | 1.49 | 1.64 | 1.57 | 1.62 | -0.93 | -36.48% | 0.08 | 25 | 133 | 1.14 | -0.35 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 1.75 | 1.92 | 1.84 | 1.76 | -0.84 | -32.31% | 0.09 | 71 | 221 | 1.14 | -0.38 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.50 | 1.91 | 2.21 | 2.06 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.14 | -0.42 | 0.07 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 2.29 | 2.52 | 2.41 | 2.32 | -1.11 | -32.37% | 0.11 | 56 | 54 | 1.17 | -0.45 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.50 | 2.48 | 2.84 | 2.66 | 2.64 | -1.66 | -38.61% | 0.12 | 102 | 141 | 1.16 | -0.49 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 2.62 | 3.35 | 2.99 | 2.88 | -0.69 | -19.33% | 0.14 | 52 | 114 | 1.18 | -0.52 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 2.83 | 3.95 | 3.39 | 3.46 | -1.54 | -30.80% | 0.15 | 3 | 83 | 1.22 | -0.55 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 3.10 | 4.00 | 3.55 | 4.64 | +0.54 | +13.18% | 0.15 | 1 | 87 | 1.14 | -0.58 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 23.50 | 3.00 | 4.90 | 3.95 | 5.02 | -0.18 | -3.47% | 0.17 | 1 | 26 | 1.16 | -0.61 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 3.85 | 4.95 | 4.40 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.19 | -0.63 | 0.06 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 24.50 | 3.90 | 5.30 | 4.60 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.10 | -0.66 | 0.06 | -0.05 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 4.75 | 5.95 | 5.35 | 5.81 | -0.81 | -12.24% | 0.21 | 1 | 18 | 1.24 | -0.68 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.50 | 4.75 | 7.50 | 6.13 | % | 0.24 | 0 | 0 | 1.48 | -0.70 | 0.06 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 26.00 | 5.35 | 6.45 | 5.90 | 7.92 | 0.00 | 0.00% | 0.23 | 0 | 212 | 1.16 | -0.72 | 0.05 | -0.05 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 6.85 | 7.70 | 7.28 | 6.55 | 0.00 | 0.00% | 0.27 | 0 | 53 | 1.48 | -0.75 | 0.05 | -0.05 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 6.85 | 9.15 | 8.00 | 8.50 | -2.10 | -19.82% | 0.29 | 2 | 36 | 1.31 | -0.78 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 8.60 | 10.05 | 9.33 | 11.49 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.88 | -0.80 | 0.04 | -0.05 | 8/6/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 8.35 | 10.55 | 9.45 | 11.07 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.19 | -0.83 | 0.04 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 13.60 | 15.60 | 14.60 | 16.15 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.41 | -0.89 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 17.35 | 21.45 | 19.40 | % | 0.48 | 0 | 0 | 3.23 | -0.93 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST |