Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $77.80 as of 11/19/2025 9:26:51 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 | 64.30 | 67.40 | 65.85 | % | 5.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 15.00 | 61.80 | 64.90 | 63.35 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 17.50 | 58.90 | 62.40 | 60.65 | 22.64 | 0.00 | 0.00% | 3.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/19/2025 3:59:51 PM EST |
| 20.00 | 57.50 | 59.90 | 58.70 | 48.80 | 0.00 | 0.00% | 2.94 | 0 | 850 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:51 PM EST |
| 22.50 | 54.10 | 57.40 | 55.75 | 7.19 | 0.00 | 0.00% | 2.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/19/2025 3:59:51 PM EST |
| 25.00 | 51.40 | 54.90 | 53.15 | 13.95 | 0.00 | 0.00% | 2.13 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/19/2025 3:59:51 PM EST |
| 27.50 | 49.00 | 52.40 | 50.70 | 15.20 | 0.00 | 0.00% | 1.84 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/19/2025 3:59:51 PM EST |
| 30.00 | 46.40 | 49.90 | 48.15 | 31.58 | 0.00 | 0.00% | 1.60 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:51 PM EST |
| 32.50 | 43.90 | 47.40 | 45.65 | 47.20 | 0.00 | 0.00% | 1.40 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 35.00 | 41.40 | 44.90 | 43.15 | 43.18 | 0.00 | 0.00% | 1.23 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:51 PM EST |
| 37.50 | 39.00 | 42.40 | 40.70 | 38.50 | 0.00 | 0.00% | 1.09 | 0 | 8 | 8.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 40.00 | 36.40 | 39.90 | 38.15 | 34.90 | 0.00 | 0.00% | 0.95 | 0 | 180 | 7.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 42.50 | 33.90 | 37.40 | 35.65 | 30.60 | 0.00 | 0.00% | 0.84 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 45.00 | 31.60 | 34.80 | 33.20 | 34.32 | +9.12 | +36.19% | 0.74 | 8 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 47.50 | 28.90 | 32.40 | 30.65 | 24.60 | 0.00 | 0.00% | 0.65 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:51 PM EST |
| 50.00 | 26.60 | 28.40 | 27.50 | 27.80 | +0.90 | +3.35% | 0.55 | 2 | 538 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 52.50 | 24.20 | 27.40 | 25.80 | 20.70 | 0.00 | 0.00% | 0.49 | 0 | 138 | 5.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 55.00 | 21.30 | 24.90 | 23.10 | 20.70 | 0.00 | 0.00% | 0.42 | 0 | 1,422 | 4.75 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 57.50 | 19.30 | 22.00 | 20.65 | 21.70 | +1.80 | +9.05% | 0.36 | 2 | 104 | 3.77 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 60.00 | 16.70 | 19.90 | 18.30 | 18.79 | +4.19 | +28.70% | 0.30 | 1 | 517 | 3.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 62.50 | 14.10 | 16.20 | 15.15 | 16.85 | +4.38 | +35.13% | 0.24 | 1 | 475 | 2.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 65.00 | 11.30 | 13.50 | 12.40 | 13.18 | +1.65 | +14.31% | 0.19 | 28 | 2,048 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 67.50 | 9.00 | 12.40 | 10.70 | 12.00 | +3.40 | +39.54% | 0.16 | 1 | 382 | 2.61 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 70.00 | 6.90 | 10.00 | 8.45 | 9.14 | +2.04 | +28.74% | 0.12 | 57 | 1,877 | 2.20 | 0.97 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 72.50 | 4.40 | 6.20 | 5.30 | 6.22 | +0.72 | +13.10% | 0.07 | 25 | 190 | 0.90 | 0.92 | 0.03 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 75.00 | 2.35 | 3.70 | 3.03 | 3.45 | +0.85 | +32.70% | 0.04 | 9 | 2,296 | 0.59 | 0.80 | 0.06 | -0.56 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 77.50 | 0.75 | 3.10 | 1.93 | 2.35 | +0.80 | +51.62% | 0.02 | 1 | 219 | 1.13 | 0.61 | 0.09 | -0.64 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 0.60 | 1.55 | 1.08 | 1.18 | +0.43 | +57.34% | 0.01 | 440 | 826 | 0.71 | 0.39 | 0.09 | -0.55 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.04 | 0.21 | 0.06 | -0.38 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.05 | -23.81% | 0.00 | 26 | 647 | 0.76 | 0.10 | 0.04 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.15 | -78.95% | 0.00 | 9 | 1,220 | 1.85 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/19/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/19/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 339 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/19/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/19/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/19/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 997 | 2.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,331 | 2.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 2,421 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 457 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 757 | 2.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 651 | 2.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 6 | 52 | 1.16 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.95 | -0.03 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 72.50 | 0.05 | 1.60 | 0.83 | 0.45 | +0.05 | +12.50% | 0.01 | 2 | 285 | 1.18 | -0.08 | 0.03 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.55 | -55.00% | 0.01 | 11 | 462 | 0.71 | -0.20 | 0.06 | -0.56 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 77.50 | 1.00 | 1.65 | 1.33 | 1.20 | -2.00 | -62.50% | 0.02 | 288 | 256 | 0.78 | -0.39 | 0.09 | -0.64 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 1.55 | 3.30 | 2.43 | 2.43 | -1.37 | -36.06% | 0.03 | 5 | 263 | 1.01 | -0.61 | 0.09 | -0.55 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 82.50 | 3.10 | 5.40 | 4.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.79 | 0.06 | -0.38 | 11/14/2025 | 11/19/2025 3:59:51 PM EST |
| 85.00 | 5.20 | 8.40 | 6.80 | 20.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.76 | -0.90 | 0.04 | -0.20 | 10/3/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 10.20 | 13.30 | 11.75 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.27 | -0.99 | 0.01 | -0.01 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 15.10 | 18.40 | 16.75 | % | 0.18 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 100.00 | 20.10 | 23.60 | 21.85 | 19.28 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |