Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $82.88 as of 11/26/2025 8:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 68.60 | 72.30 | 70.45 | % | 5.64 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 66.10 | 69.80 | 67.95 | 28.00 | 0.00 | 0.00% | 4.53 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 63.60 | 67.30 | 65.45 | 25.10 | 0.00 | 0.00% | 3.74 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 61.10 | 64.80 | 62.95 | 42.04 | 0.00 | 0.00% | 3.15 | 0 | 31 | 2.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 58.60 | 62.30 | 60.45 | % | 2.69 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 56.00 | 59.80 | 57.90 | 53.65 | 0.00 | 0.00% | 2.32 | 0 | 59 | 2.51 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 53.70 | 57.30 | 55.50 | 11.34 | 0.00 | 0.00% | 2.02 | 0 | 14 | 2.32 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 51.10 | 54.90 | 53.00 | 48.00 | 0.00 | 0.00% | 1.77 | 0 | 250 | 2.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 48.70 | 52.40 | 50.55 | 31.00 | 0.00 | 0.00% | 1.56 | 0 | 107 | 2.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 46.30 | 49.90 | 48.10 | 33.70 | 0.00 | 0.00% | 1.37 | 0 | 1,140 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 44.10 | 47.00 | 45.55 | 40.00 | 0.00 | 0.00% | 1.21 | 0 | 591 | 1.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 41.60 | 44.50 | 43.05 | 43.00 | +4.80 | +12.57% | 1.08 | 3 | 349 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 38.80 | 42.50 | 40.65 | 10.48 | 0.00 | 0.00% | 0.96 | 0 | 101 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 36.50 | 39.60 | 38.05 | 32.05 | 0.00 | 0.00% | 0.85 | 0 | 138 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 33.90 | 37.50 | 35.70 | 29.14 | 0.00 | 0.00% | 0.75 | 0 | 245 | 1.31 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 31.60 | 34.10 | 32.85 | 30.94 | 0.00 | 0.00% | 0.66 | 0 | 349 | 1.01 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 29.00 | 32.10 | 30.55 | 23.00 | 0.00 | 0.00% | 0.58 | 0 | 154 | 1.04 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 26.70 | 29.10 | 27.90 | 28.47 | +1.57 | +5.84% | 0.51 | 1 | 380 | 0.85 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 24.10 | 26.70 | 25.40 | 24.10 | 0.00 | 0.00% | 0.44 | 0 | 181 | 0.79 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 21.70 | 24.30 | 23.00 | 22.50 | 0.00 | 0.00% | 0.38 | 0 | 537 | 0.74 | 0.96 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 20.00 | 21.70 | 20.85 | 16.61 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.65 | 0.94 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 18.40 | 19.60 | 19.00 | 18.73 | +2.07 | +12.43% | 0.29 | 1 | 1,247 | 0.43 | 0.92 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 15.50 | 18.10 | 16.80 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 36 | 0.70 | 0.88 | 0.01 | -0.04 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 14.10 | 15.40 | 14.75 | 14.90 | +4.70 | +46.08% | 0.21 | 11 | 908 | 0.47 | 0.85 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 12.10 | 13.50 | 12.80 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.47 | 0.80 | 0.02 | -0.05 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 10.70 | 11.80 | 11.25 | 10.87 | +0.47 | +4.52% | 0.15 | 4 | 1,804 | 0.50 | 0.75 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 9.00 | 10.20 | 9.60 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.50 | 0.69 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 7.70 | 8.60 | 8.15 | 8.00 | +1.70 | +26.99% | 0.10 | 14 | 1,762 | 0.50 | 0.63 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 6.50 | 8.10 | 7.30 | 6.50 | +0.70 | +12.07% | 0.09 | 1 | 19 | 0.54 | 0.57 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 5.30 | 6.10 | 5.70 | 6.43 | +1.83 | +39.79% | 0.07 | 3 | 69 | 0.50 | 0.51 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 3.50 | 5.50 | 4.50 | 3.80 | +0.40 | +11.77% | 0.05 | 15 | 590 | 0.49 | 0.39 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 2.25 | 2.80 | 2.53 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.50 | 0.28 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 1.40 | 2.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | 0.20 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.65 | 1.80 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.53 | 0.13 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.53 | 0.09 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 115.00 | 0.15 | 0.90 | 0.53 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 2 | 0.53 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2,115 | 3.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 13 | 3.34 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.70 | +0.26 | +59.10% | 0.00 | 25 | 179 | 0.85 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.75 | +0.49 | +188.47% | 0.00 | 25 | 104 | 0.71 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.87 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.69 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.73 | -0.02 | 0.00 | -0.02 | 11/6/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 5 | 487 | 0.56 | -0.04 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 62.50 | 0.05 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.49 | -0.06 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.40 | 1.25 | 0.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.55 | -0.08 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 67.50 | 0.85 | 1.70 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.56 | -0.12 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 1.25 | 2.35 | 1.80 | 1.55 | -0.65 | -29.55% | 0.03 | 1 | 38 | 0.57 | -0.15 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 72.50 | 1.65 | 3.00 | 2.33 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.55 | -0.20 | 0.02 | -0.05 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 2.55 | 2.95 | 2.75 | 3.04 | -1.41 | -31.69% | 0.04 | 1 | 23 | 0.52 | -0.25 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 77.50 | 3.40 | 4.00 | 3.70 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.53 | -0.31 | 0.02 | -0.06 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 4.50 | 5.00 | 4.75 | 4.70 | -0.94 | -16.67% | 0.06 | 6 | 108 | 0.53 | -0.37 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 82.50 | 5.60 | 6.60 | 6.10 | 6.00 | -4.80 | -44.45% | 0.07 | 1 | 5 | 0.54 | -0.43 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 7.00 | 8.40 | 7.70 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.49 | 0.03 | -0.07 | 11/11/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 10.10 | 11.60 | 10.85 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.06 | 11/26/2025 3:59:52 PM EST | |||
| 95.00 | 13.60 | 15.20 | 14.40 | % | 0.15 | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.05 | 11/26/2025 3:59:52 PM EST | |||
| 100.00 | 16.60 | 19.90 | 18.25 | % | 0.18 | 0 | 0 | 0.69 | -0.80 | 0.02 | -0.04 | 11/26/2025 3:59:52 PM EST | |||
| 105.00 | 21.10 | 24.60 | 22.85 | % | 0.22 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.03 | 11/26/2025 3:59:52 PM EST | |||
| 110.00 | 26.80 | 29.40 | 28.10 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST | |||
| 115.00 | 31.60 | 34.00 | 32.80 | % | 0.29 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 11/26/2025 3:59:52 PM EST |