Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $158.36 as of 8/24/2026 3:37:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 47.20 | 50.90 | 49.05 | % | 0.45 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 115.00 | 42.60 | 46.20 | 44.40 | % | 0.39 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 38.10 | 41.30 | 39.70 | % | 0.33 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 34.00 | 36.80 | 35.40 | 35.40 | % | 0.28 | 1 | 0 | 0.56 | 0.90 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 130.00 | 29.70 | 32.50 | 31.10 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 25.70 | 28.50 | 27.10 | 29.11 | % | 0.20 | 2 | 0 | 0.54 | 0.82 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 140.00 | 21.70 | 24.80 | 23.25 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 18.60 | 21.30 | 19.95 | % | 0.14 | 0 | 0 | 0.53 | 0.71 | 0.01 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 15.50 | 17.40 | 16.45 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.12 | 8/24/2026 3:59:50 PM EST | |||
| 155.00 | 12.60 | 14.40 | 13.50 | 14.40 | % | 0.09 | 1 | 0 | 0.50 | 0.58 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 160.00 | 10.40 | 12.20 | 11.30 | 12.12 | -1.38 | -10.23% | 0.07 | 2 | 25 | 0.50 | 0.51 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 7.80 | 9.80 | 8.80 | 9.70 | -0.53 | -5.19% | 0.05 | 1 | 118 | 0.48 | 0.45 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 5.90 | 8.90 | 7.40 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.01 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 4.00 | 7.50 | 5.75 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 3.20 | 5.50 | 4.35 | 5.41 | % | 0.02 | 3 | 0 | 0.48 | 0.26 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 185.00 | 1.90 | 5.40 | 3.65 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 1.20 | 4.50 | 2.85 | % | 0.02 | 0 | 0 | 0.49 | 0.18 | 0.01 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 1.65 | 3.10 | 2.38 | 2.35 | -0.65 | -21.67% | 0.01 | 5 | 71 | 0.50 | 0.14 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 1.00 | 3.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.20 | 2.40 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 1.50 | 2.85 | 2.18 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 1.90 | 3.70 | 2.80 | 2.15 | % | 0.02 | 5 | 0 | 0.55 | -0.14 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 135.00 | 2.95 | 4.10 | 3.53 | % | 0.03 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 3.40 | 5.40 | 4.40 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 5.70 | 7.00 | 6.35 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.01 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 150.00 | 7.50 | 8.80 | 8.15 | 8.00 | % | 0.05 | 2 | 0 | 0.51 | -0.35 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 155.00 | 9.00 | 11.20 | 10.10 | % | 0.07 | 0 | 0 | 0.49 | -0.42 | 0.01 | -0.12 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 11.30 | 13.60 | 12.45 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.48 | -0.49 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 14.20 | 16.50 | 15.35 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.48 | -0.55 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 17.80 | 19.70 | 18.75 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.01 | -0.11 | 8/24/2026 3:59:50 PM EST | |||
| 175.00 | 21.20 | 23.30 | 22.25 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 180.00 | 24.80 | 27.50 | 26.15 | % | 0.15 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 185.00 | 28.80 | 31.70 | 30.25 | % | 0.16 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 33.00 | 35.70 | 34.35 | % | 0.18 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 37.40 | 40.20 | 38.80 | % | 0.20 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 42.00 | 44.80 | 43.40 | % | 0.22 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 51.20 | 54.70 | 52.95 | % | 0.25 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 60.80 | 64.50 | 62.65 | % | 0.28 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 70.60 | 74.30 | 72.45 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 80.60 | 84.30 | 82.45 | % | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST |