Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $62.97 as of 10/3/2025 9:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 49.60 | 52.50 | 51.05 | % | 4.08 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 46.70 | 50.20 | 48.45 | % | 3.23 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 17.50 | 44.40 | 47.70 | 46.05 | 22.64 | 0.00 | 0.00% | 2.63 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 42.20 | 45.20 | 43.70 | 39.90 | 0.00 | 0.00% | 2.19 | 0 | 839 | 2.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 39.30 | 42.70 | 41.00 | 7.19 | 0.00 | 0.00% | 1.82 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 37.10 | 40.20 | 38.65 | 13.95 | 0.00 | 0.00% | 1.55 | 0 | 29 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 35.00 | 37.80 | 36.40 | 15.20 | 0.00 | 0.00% | 1.32 | 0 | 48 | 2.09 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 32.50 | 35.30 | 33.90 | 31.58 | 0.00 | 0.00% | 1.13 | 0 | 88 | 1.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 29.90 | 32.80 | 31.35 | 28.85 | 0.00 | 0.00% | 0.96 | 0 | 17 | 1.76 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 27.30 | 30.40 | 28.85 | 24.29 | 0.00 | 0.00% | 0.82 | 0 | 35 | 1.60 | 0.99 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:54 PM EST |
| 37.50 | 24.50 | 27.90 | 26.20 | 18.81 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.48 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 23.00 | 23.70 | 23.35 | 17.50 | 0.00 | 0.00% | 0.58 | 0 | 184 | 1.15 | 0.98 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 20.70 | 22.10 | 21.40 | 15.95 | 0.00 | 0.00% | 0.50 | 0 | 32 | 0.96 | 0.96 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 18.50 | 19.60 | 19.05 | 16.00 | 0.00 | 0.00% | 0.42 | 0 | 77 | 0.87 | 0.93 | 0.01 | -0.02 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 15.30 | 16.80 | 16.05 | 18.50 | +1.82 | +10.92% | 0.34 | 2 | 114 | 0.60 | 0.90 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 13.80 | 15.80 | 14.80 | 16.10 | -0.50 | -3.02% | 0.30 | 16 | 566 | 0.80 | 0.86 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 12.40 | 12.80 | 12.60 | 12.50 | -2.33 | -15.72% | 0.24 | 7 | 146 | 0.72 | 0.81 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 10.70 | 11.00 | 10.85 | 10.60 | -1.10 | -9.41% | 0.20 | 36 | 1,466 | 0.71 | 0.75 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 9.20 | 9.50 | 9.35 | 9.30 | -1.74 | -15.77% | 0.16 | 52 | 101 | 0.71 | 0.69 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 7.90 | 8.20 | 8.05 | 8.00 | -1.50 | -15.79% | 0.13 | 69 | 324 | 0.72 | 0.62 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 62.50 | 6.70 | 7.00 | 6.85 | 7.10 | -1.24 | -14.87% | 0.11 | 4 | 53 | 0.72 | 0.56 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 5.60 | 6.10 | 5.85 | 6.02 | -1.08 | -15.22% | 0.09 | 51 | 1,553 | 0.74 | 0.50 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 67.50 | 4.80 | 5.10 | 4.95 | 5.08 | -1.07 | -17.40% | 0.07 | 3 | 34 | 0.74 | 0.45 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 4.00 | 4.40 | 4.20 | 4.18 | -1.12 | -21.14% | 0.06 | 81 | 229 | 0.75 | 0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 2.95 | 3.20 | 3.08 | 3.25 | -0.70 | -17.73% | 0.04 | 238 | 193 | 0.76 | 0.31 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 2.15 | 2.40 | 2.28 | 2.50 | -0.05 | -1.97% | 0.03 | 5 | 333 | 0.78 | 0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.30 | -14.64% | 0.02 | 251 | 1 | 0.80 | 0.18 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 200 | 3.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/3/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.01 | -20.00% | 0.01 | 25 | 258 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.18 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.06 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | -0.02 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.70 | -0.04 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 6 | 33 | 0.65 | -0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 0.65 | 0.85 | 0.75 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.65 | -0.10 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.10 | -8.00% | 0.02 | 4 | 95 | 0.64 | -0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 1.65 | 1.80 | 1.73 | 1.80 | -0.19 | -9.55% | 0.03 | 6 | 66 | 0.65 | -0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 2.45 | 2.65 | 2.55 | 2.45 | +0.17 | +7.46% | 0.05 | 8 | 35 | 0.66 | -0.25 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 3.40 | 3.60 | 3.50 | 3.40 | +0.36 | +11.85% | 0.06 | 103 | 5 | 0.67 | -0.31 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 4.50 | 4.80 | 4.65 | 4.45 | +0.15 | +3.49% | 0.08 | 108 | 684 | 0.67 | -0.38 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 62.50 | 5.80 | 6.10 | 5.95 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.68 | -0.44 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 7.30 | 7.60 | 7.45 | 8.27 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.69 | -0.50 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 67.50 | 8.90 | 9.80 | 9.35 | 7.30 | % | 0.14 | 3 | 0 | 0.73 | -0.55 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 70.00 | 10.70 | 11.00 | 10.85 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -0.60 | 0.02 | -0.07 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 14.50 | 15.10 | 14.80 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | -0.69 | 0.02 | -0.07 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 18.60 | 19.50 | 19.05 | % | 0.24 | 0 | 0 | 0.74 | -0.76 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 22.50 | 23.70 | 23.10 | 20.20 | % | 0.27 | 3 | 0 | 0.70 | -0.82 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |