Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $9.20 as of 12/26/2025 12:00:15 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 | 1.95 | 6.05 | 4.00 | 6.23 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 5.50 | 1.78 | 5.20 | 3.49 | % | 0.63 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 1.38 | 4.60 | 2.99 | % | 0.50 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.50 | 0.96 | 3.95 | 2.46 | % | 0.38 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 0.44 | 3.45 | 1.95 | % | 0.28 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.50 | 0.85 | 2.27 | 1.56 | % | 0.21 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 8.00 | 0.68 | 1.60 | 1.14 | % | 0.14 | 0 | 0 | 2.40 | 0.93 | 0.29 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 8.50 | 0.23 | 1.23 | 0.73 | 0.65 | -0.22 | -25.29% | 0.09 | 120 | 11 | 2.17 | 0.75 | 0.48 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 0.26 | 0.31 | 0.29 | 0.32 | -0.16 | -33.34% | 0.03 | 698 | 204 | 0.64 | 0.48 | 0.54 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.12 | -46.16% | 0.02 | 869 | 508 | 0.72 | 0.26 | 0.38 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.08 | -53.34% | 0.01 | 990 | 6,167 | 0.63 | 0.13 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.50 | 0.02 | 0.08 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 6 | 196 | 0.86 | 0.06 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 46 | 646 | 1.03 | 0.02 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 138 | 4,824 | 0.98 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 152 | 435 | 1.40 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 725 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.64 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 2,514 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 2.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,588 | 2.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 18.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 702 | 3.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.01 | 3 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.01 | 170 | 1,524 | 0.73 | -0.07 | 0.29 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 8.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.02 | 162 | 1,447 | 0.67 | -0.25 | 0.48 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.00 | 0.37 | 0.40 | 0.39 | 0.36 | +0.03 | +9.10% | 0.04 | 138 | 376 | 0.70 | -0.52 | 0.54 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 9.50 | 0.70 | 0.77 | 0.74 | 0.72 | +0.06 | +9.10% | 0.08 | 68 | 451 | 0.68 | -0.74 | 0.38 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.00 | 1.04 | 1.38 | 1.21 | 1.08 | +0.10 | +10.21% | 0.12 | 24 | 260 | 1.26 | -0.87 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 10.50 | 0.48 | 2.73 | 1.61 | 1.59 | +0.04 | +2.59% | 0.15 | 13 | 25 | 3.38 | -0.94 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 11.00 | 1.89 | 2.56 | 2.23 | 2.07 | +0.15 | +7.82% | 0.20 | 2 | 50 | 3.38 | -0.98 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 11.50 | 1.52 | 3.65 | 2.59 | 2.29 | 0.00 | 0.00% | 0.23 | 0 | 42 | 3.74 | -0.99 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 12.00 | 1.74 | 3.20 | 2.47 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 231 | 1.45 | -1.00 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 12.50 | 2.91 | 4.10 | 3.51 | 3.50 | +0.42 | +13.64% | 0.28 | 3 | 24 | 4.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 13.00 | 3.50 | 4.50 | 4.00 | 3.91 | 0.00 | 0.00% | 0.31 | 0 | 77 | 4.48 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 13.50 | 3.75 | 5.30 | 4.53 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 80 | 3.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 14.00 | 3.60 | 6.05 | 4.83 | 5.06 | +1.01 | +24.94% | 0.35 | 1 | 18 | 5.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 14.50 | 4.00 | 6.55 | 5.28 | % | 0.36 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 15.00 | 4.55 | 7.05 | 5.80 | 5.18 | 0.00 | 0.00% | 0.39 | 0 | 13 | 6.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 15.50 | 5.00 | 7.55 | 6.28 | 5.91 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 16.00 | 5.60 | 8.05 | 6.83 | 5.94 | 0.00 | 0.00% | 0.43 | 0 | 2 | 6.09 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:04 PM EST |
| 16.50 | 6.10 | 8.55 | 7.33 | 6.65 | 0.00 | 0.00% | 0.44 | 0 | 3 | 6.23 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 17.00 | 6.05 | 10.00 | 8.03 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 17.50 | 6.95 | 9.55 | 8.25 | 8.20 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.80 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 18.00 | 7.50 | 10.05 | 8.78 | 8.97 | +0.03 | +0.34% | 0.49 | 1 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 18.50 | 8.00 | 10.55 | 9.28 | 7.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 19.00 | 8.50 | 11.60 | 10.05 | 10.03 | +0.83 | +9.03% | 0.53 | 2 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 20.00 | 9.40 | 12.70 | 11.05 | 10.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 21.00 | 10.85 | 13.15 | 12.00 | 11.96 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 22.00 | 12.30 | 13.70 | 13.00 | % | 0.59 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 22.50 | 12.00 | 14.25 | 13.13 | 12.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 23.00 | 12.75 | 15.25 | 14.00 | % | 0.61 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |