Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $42.46 as of 8/22/2025 8:43:17 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 | 19.40 | 21.10 | 20.25 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 16.80 | 19.00 | 17.90 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 14.10 | 16.50 | 15.30 | % | 0.56 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 12.10 | 14.60 | 13.35 | % | 0.45 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 32.50 | 9.40 | 12.50 | 10.95 | % | 0.34 | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 7.70 | 10.10 | 8.90 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | 0.86 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 6.00 | 6.90 | 6.45 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.55 | 0.77 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 4.50 | 4.80 | 4.65 | 3.67 | 0.00 | 0.00% | 0.12 | 0 | 294 | 0.51 | 0.66 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 3.10 | 3.40 | 3.25 | 2.95 | +0.63 | +27.16% | 0.08 | 5 | 603 | 0.49 | 0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 2.05 | 2.35 | 2.20 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 426 | 0.49 | 0.42 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 1.40 | 1.60 | 1.50 | 1.50 | +0.10 | +7.15% | 0.03 | 1 | 38 | 0.49 | 0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.27 | +34.62% | 0.02 | 1 | 31 | 0.50 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.11 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.40 | 0.90 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.50 | -0.14 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.95 | 1.50 | 1.23 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.50 | -0.23 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 1.85 | 2.20 | 2.03 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | -0.34 | 0.04 | -0.03 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 2.40 | 3.40 | 2.90 | % | 0.07 | 0 | 0 | 0.44 | -0.46 | 0.05 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 4.40 | 4.90 | 4.65 | % | 0.10 | 0 | 0 | 0.48 | -0.58 | 0.05 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 47.50 | 5.00 | 6.60 | 5.80 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.04 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 50.00 | 7.00 | 8.80 | 7.90 | % | 0.16 | 0 | 0 | 0.38 | -0.77 | 0.04 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 12.30 | 13.50 | 12.90 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.68 | -0.89 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |