Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $62.00 as of 10/8/2025 4:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.60 | 39.00 | 37.30 | 40.50 | 0.00 | 0.00% | 1.66 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 25.00 | 33.40 | 36.30 | 34.85 | % | 1.39 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 27.50 | 30.70 | 34.00 | 32.35 | % | 1.18 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 28.40 | 31.50 | 29.95 | 31.05 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 26.00 | 28.40 | 27.20 | % | 0.84 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 35.00 | 23.80 | 26.50 | 25.15 | 28.92 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 21.50 | 22.90 | 22.20 | 6.60 | 0.00 | 0.00% | 0.59 | 0 | 30 | 2.33 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 19.20 | 19.70 | 19.45 | 27.64 | 0.00 | 0.00% | 0.49 | 0 | 126 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 16.70 | 17.10 | 16.90 | 16.90 | 0.00 | 0.00% | 0.40 | 0 | 283 | 2.32 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 14.20 | 14.60 | 14.40 | 14.30 | 0.00 | 0.00% | 0.32 | 0 | 473 | 2.04 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 9.90 | 12.10 | 11.00 | 12.07 | 0.00 | 0.00% | 0.23 | 0 | 699 | 1.55 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 9.20 | 9.60 | 9.40 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 312 | 0.77 | 0.98 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 6.50 | 7.20 | 6.85 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 261 | 0.67 | 0.93 | 0.03 | -0.03 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.24 | -4.50% | 0.09 | 5 | 523 | 0.62 | 0.81 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 57.50 | 3.10 | 3.40 | 3.25 | 3.80 | 0.00 | 0.00% | 0.06 | 2 | 570 | 0.65 | 0.64 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 1.95 | 2.20 | 2.08 | 2.25 | -0.12 | -5.07% | 0.03 | 7 | 1,208 | 0.67 | 0.46 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 62.50 | 1.20 | 1.30 | 1.25 | 1.45 | -0.03 | -2.03% | 0.02 | 18 | 852 | 0.68 | 0.32 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.83 | -0.17 | -17.00% | 0.01 | 170 | 2,409 | 0.70 | 0.21 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.70 | +0.10 | +16.67% | 0.00 | 1 | 31 | 0.75 | 0.13 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 18 | 3,045 | 0.81 | 0.08 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.41 | -67.22% | 0.00 | 1 | 1,170 | 1.05 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.01 | -5.89% | 0.00 | 14 | 1,634 | 0.98 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.12 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 140 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3,010 | 3,023 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 0.71 | -0.02 | 0.01 | -0.01 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 116 | 0.54 | -0.07 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.10 | -15.39% | 0.01 | 12 | 645 | 0.57 | -0.19 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 57.50 | 1.30 | 1.50 | 1.40 | 1.18 | -0.37 | -23.88% | 0.02 | 6 | 975 | 0.58 | -0.36 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 2.60 | 3.00 | 2.80 | 2.50 | -0.15 | -5.66% | 0.05 | 16 | 290 | 0.60 | -0.54 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 62.50 | 4.00 | 4.50 | 4.25 | 4.02 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.58 | -0.68 | 0.06 | -0.12 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 6.00 | 6.50 | 6.25 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.59 | -0.79 | 0.05 | -0.11 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 67.50 | 8.10 | 8.80 | 8.45 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.08 | 9/24/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 10.10 | 11.60 | 10.85 | 7.11 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.15 | -0.92 | 0.02 | -0.06 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 75.00 | 15.10 | 16.30 | 15.70 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.30 | -0.98 | 0.01 | -0.02 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 80.00 | 18.70 | 21.10 | 19.90 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |