Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $134.44 as of 10/1/2026 4:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.60 | 76.00 | 74.30 | % | 1.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 60.00 | 67.60 | 71.10 | 69.35 | % | 1.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 65.00 | 62.70 | 66.10 | 64.40 | % | 0.99 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 70.00 | 57.80 | 61.20 | 59.50 | 58.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 53.30 | 56.00 | 54.65 | % | 0.73 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 80.00 | 48.60 | 51.30 | 49.95 | 59.25 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 43.80 | 46.50 | 45.15 | 52.30 | 0.00 | 0.00% | 0.53 | 0 | 32 | 0.91 | 0.98 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 38.70 | 42.00 | 40.35 | 57.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.02 | 5/5/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 34.60 | 37.10 | 35.85 | % | 0.38 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 100.00 | 30.00 | 32.50 | 31.25 | 54.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.62 | 0.90 | 0.01 | -0.05 | 7/30/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 25.80 | 28.60 | 27.20 | 46.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.64 | 0.86 | 0.01 | -0.06 | 7/31/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 21.70 | 24.40 | 23.05 | 36.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.61 | 0.81 | 0.01 | -0.08 | 9/8/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 17.90 | 20.70 | 19.30 | 24.60 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.59 | 0.75 | 0.01 | -0.09 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 14.80 | 16.90 | 15.85 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.57 | 0.68 | 0.01 | -0.10 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 12.50 | 13.90 | 13.20 | 12.35 | -26.10 | -67.88% | 0.11 | 10 | 11 | 0.58 | 0.60 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 10.10 | 11.70 | 10.90 | 10.30 | -5.17 | -33.42% | 0.08 | 5 | 41 | 0.59 | 0.53 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 7.90 | 8.60 | 8.25 | 8.20 | -3.29 | -28.64% | 0.06 | 23 | 35 | 0.56 | 0.46 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 5.90 | 7.60 | 6.75 | 6.00 | -2.70 | -31.04% | 0.05 | 8 | 40 | 0.57 | 0.39 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 4.20 | 5.90 | 5.05 | 4.16 | -2.84 | -40.58% | 0.03 | 6 | 50 | 0.55 | 0.32 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 3.50 | 5.30 | 4.40 | 3.00 | -3.81 | -55.95% | 0.03 | 5 | 2,040 | 0.58 | 0.27 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 2.50 | 3.30 | 2.90 | 2.28 | -1.87 | -45.06% | 0.02 | 4 | 92 | 0.55 | 0.22 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 1.55 | 2.60 | 2.08 | 2.17 | -1.43 | -39.73% | 0.01 | 4 | 359 | 0.54 | 0.17 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 1.10 | 3.20 | 2.15 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | 0.14 | 0.01 | -0.06 | 9/1/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 0.90 | 1.65 | 1.28 | 1.13 | -1.07 | -48.64% | 0.01 | 4 | 149 | 0.55 | 0.11 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 0.35 | 1.70 | 1.03 | 1.05 | -0.40 | -27.59% | 0.01 | 1 | 78 | 0.55 | 0.08 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 1.10 | 0.58 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.49 | 0.07 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 0.25 | 0.95 | 0.60 | 0.73 | -1.32 | -64.39% | 0.00 | 4 | 136 | 0.56 | 0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 0.05 | 0.80 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 195.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.55 | -64.71% | 0.00 | 1 | 41 | 0.58 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.69 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.96 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.01 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 0.40 | 2.05 | 1.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.04 | 0.00 | -0.02 | 9/3/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 0.90 | 1.65 | 1.28 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.06 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 1.35 | 2.35 | 1.85 | 2.05 | +0.90 | +78.27% | 0.02 | 2 | 23 | 0.63 | -0.10 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 2.00 | 2.95 | 2.48 | 2.30 | -1.29 | -35.94% | 0.02 | 7 | 8 | 0.61 | -0.14 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 2.90 | 3.60 | 3.25 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.58 | -0.19 | 0.01 | -0.08 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 4.10 | 4.90 | 4.50 | 4.85 | +1.65 | +51.57% | 0.04 | 6 | 8 | 0.56 | -0.25 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 5.60 | 6.50 | 6.05 | 5.25 | +0.75 | +16.67% | 0.05 | 1 | 898 | 0.55 | -0.32 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 6.80 | 8.50 | 7.65 | 8.75 | +3.55 | +68.27% | 0.06 | 1 | 39 | 0.52 | -0.40 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 10.30 | 11.10 | 10.70 | 12.15 | +3.82 | +45.86% | 0.08 | 23 | 73 | 0.54 | -0.47 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 13.50 | 14.20 | 13.85 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.56 | -0.54 | 0.01 | -0.11 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 16.00 | 17.50 | 16.75 | 18.82 | +5.72 | +43.67% | 0.12 | 1 | 33 | 0.54 | -0.61 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 145.00 | 19.20 | 21.30 | 20.25 | 16.40 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.53 | -0.68 | 0.01 | -0.10 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 150.00 | 23.00 | 25.10 | 24.05 | 24.60 | +1.80 | +7.90% | 0.16 | 6 | 6 | 0.52 | -0.73 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 155.00 | 27.00 | 29.50 | 28.25 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.53 | -0.78 | 0.01 | -0.08 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 160.00 | 31.30 | 33.80 | 32.55 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.52 | -0.83 | 0.01 | -0.07 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 35.70 | 38.30 | 37.00 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.50 | -0.86 | 0.01 | -0.06 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 40.30 | 42.90 | 41.60 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | -0.89 | 0.01 | -0.05 | 8/18/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 44.80 | 47.60 | 46.20 | % | 0.26 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 180.00 | 49.70 | 52.40 | 51.05 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.75 | -0.94 | 0.00 | -0.04 | 6/24/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 54.60 | 57.20 | 55.90 | 45.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -0.95 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 59.60 | 62.10 | 60.85 | % | 0.32 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 195.00 | 64.50 | 67.00 | 65.75 | % | 0.34 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 200.00 | 69.60 | 72.10 | 70.85 | 42.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.01 | 8/19/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 79.40 | 82.80 | 81.10 | % | 0.39 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 220.00 | 89.40 | 92.80 | 91.10 | 50.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 99.40 | 102.80 | 101.10 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 240.00 | 109.40 | 112.80 | 111.10 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 250.00 | 119.40 | 122.80 | 121.10 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 260.00 | 129.40 | 132.80 | 131.10 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |