Options Chain for SHARPLINK GAMING INC COM NEW (SBET) - $11.57 as of 11/13/2025 3:09:39 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 | 4.40 | 7.70 | 6.05 | 6.35 | -0.96 | -13.14% | 1.21 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 8.00 | 1.73 | 4.70 | 3.22 | 4.83 | +0.47 | +10.78% | 0.40 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 8.50 | 1.30 | 4.25 | 2.78 | 4.40 | % | 0.33 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST | |
| 9.00 | 1.28 | 3.35 | 2.32 | 3.15 | % | 0.26 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST | |
| 9.50 | 0.85 | 2.72 | 1.79 | 2.72 | % | 0.19 | 5 | 0 | 9.36 | 1.00 | 0.06 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST | |
| 10.00 | 0.63 | 2.15 | 1.39 | 0.69 | -1.09 | -61.24% | 0.14 | 52 | 16 | 7.82 | 0.89 | 0.29 | -0.04 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 10.50 | 0.10 | 0.95 | 0.53 | 0.63 | -0.57 | -47.50% | 0.05 | 13 | 100 | 3.49 | 0.68 | 0.52 | -0.11 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.12 | -0.73 | -85.89% | 0.02 | 506 | 312 | 1.22 | 0.40 | 0.54 | -0.13 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.49 | -89.10% | 0.01 | 1,156 | 835 | 1.77 | 0.19 | 0.37 | -0.07 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 6,549 | 6,553 | 1.31 | 0.08 | 0.18 | -0.03 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 671 | 2,382 | 1.62 | 0.02 | 0.07 | -0.01 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 6,880 | 8,162 | 2.02 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 13.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 53 | 2,027 | 2.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 216 | 3,996 | 2.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 36 | 1,696 | 2.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 741 | 2,529 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 20 | 517 | 4.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,486 | 3.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 426 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,354 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 571 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,336 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:55 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 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.02 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 154 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 116 | 1.78 | 0.00 | 0.06 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 106 | 395 | 1.26 | -0.11 | 0.29 | -0.04 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 10.50 | 0.09 | 0.20 | 0.15 | 0.12 | -0.04 | -25.00% | 0.01 | 158 | 633 | 1.16 | -0.32 | 0.52 | -0.11 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 11.00 | 0.21 | 0.43 | 0.32 | 0.42 | +0.12 | +40.00% | 0.03 | 528 | 1,377 | 1.27 | -0.60 | 0.54 | -0.13 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 11.50 | 0.58 | 0.69 | 0.64 | 0.92 | +0.51 | +124.39% | 0.06 | 1,599 | 2,777 | 2.44 | -0.81 | 0.37 | -0.07 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 12.00 | 1.01 | 1.14 | 1.08 | 1.10 | +0.33 | +42.86% | 0.09 | 393 | 2,331 | 1.80 | -0.92 | 0.18 | -0.03 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 12.50 | 1.47 | 2.02 | 1.75 | 1.77 | +0.67 | +60.91% | 0.14 | 364 | 1,328 | 4.31 | -0.98 | 0.07 | -0.01 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 13.00 | 1.96 | 2.59 | 2.28 | 2.05 | +0.33 | +19.19% | 0.18 | 9 | 448 | 3.81 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 13.50 | 2.47 | 3.05 | 2.76 | 2.56 | +0.40 | +18.52% | 0.20 | 27 | 332 | 3.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 14.00 | 3.00 | 3.55 | 3.28 | 3.10 | +0.40 | +14.82% | 0.23 | 23 | 527 | 5.91 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 14.50 | 2.72 | 4.80 | 3.76 | 3.79 | +0.72 | +23.46% | 0.26 | 28 | 196 | 9.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 15.00 | 3.95 | 4.35 | 4.15 | 4.32 | +0.49 | +12.80% | 0.28 | 32 | 320 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 15.50 | 4.15 | 5.90 | 5.03 | 3.92 | -0.02 | -0.51% | 0.32 | 7 | 181 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 16.00 | 4.70 | 6.30 | 5.50 | 4.30 | -0.26 | -5.71% | 0.34 | 7 | 444 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 16.50 | 5.45 | 6.10 | 5.78 | 5.30 | +0.52 | +10.88% | 0.35 | 310 | 591 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 17.00 | 4.75 | 7.45 | 6.10 | 5.34 | -0.13 | -2.38% | 0.36 | 10 | 63 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 17.50 | 5.05 | 7.65 | 6.35 | 5.95 | 0.00 | 0.00% | 0.36 | 0 | 46 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:55 PM EST |
| 18.00 | 6.20 | 8.70 | 7.45 | 6.08 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 18.50 | 6.00 | 8.05 | 7.03 | 7.04 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:55 PM EST |
| 19.00 | 6.60 | 8.50 | 7.55 | 8.30 | +0.23 | +2.85% | 0.40 | 1 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 19.50 | 6.80 | 10.20 | 8.50 | 8.75 | +0.25 | +2.95% | 0.44 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 20.00 | 7.55 | 10.45 | 9.00 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 62 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 20.50 | 8.40 | 11.20 | 9.80 | 9.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 21.00 | 8.30 | 11.70 | 10.00 | 10.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:55 PM EST |
| 21.50 | 9.55 | 12.00 | 10.78 | 11.80 | +1.10 | +10.28% | 0.50 | 5 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 22.00 | 9.95 | 12.60 | 11.28 | 12.23 | +1.10 | +9.89% | 0.51 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 22.50 | 9.80 | 13.55 | 11.68 | 10.60 | -2.07 | -16.34% | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 23.00 | 10.30 | 12.50 | 11.40 | 12.30 | -0.80 | -6.11% | 0.50 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 24.00 | 11.30 | 14.30 | 12.80 | 13.25 | +4.55 | +52.30% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:55 PM EST |
| 25.00 | 12.30 | 15.30 | 13.80 | 10.37 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/13/2025 2:58:55 PM EST |
| 30.00 | 17.30 | 20.35 | 18.83 | 13.43 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:58:55 PM EST |
| 35.00 | 22.30 | 25.80 | 24.05 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:55 PM EST |