Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $89.15 as of 12/11/2025 8:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 58.60 | 61.80 | 60.20 | % | 1.85 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 35.00 | 56.10 | 59.20 | 57.65 | % | 1.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 37.50 | 53.60 | 56.80 | 55.20 | % | 1.47 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 40.00 | 51.10 | 54.30 | 52.70 | 31.05 | 0.00 | 0.00% | 1.32 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:59:01 AM EST |
| 42.50 | 48.60 | 51.80 | 50.20 | % | 1.18 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 45.00 | 46.20 | 49.00 | 47.60 | 34.47 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:59:01 AM EST |
| 47.50 | 43.70 | 46.80 | 45.25 | % | 0.95 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 50.00 | 41.20 | 44.30 | 42.75 | 21.00 | 0.00 | 0.00% | 0.85 | 0 | 19 | 3.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:59:01 AM EST |
| 52.50 | 38.60 | 41.50 | 40.05 | 24.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 9:59:01 AM EST |
| 55.00 | 36.20 | 39.30 | 37.75 | 37.05 | +13.46 | +57.06% | 0.69 | 1 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 33.70 | 36.50 | 35.10 | 21.67 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 31.20 | 34.30 | 32.75 | 23.10 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 28.70 | 31.90 | 30.30 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 65.00 | 26.20 | 29.50 | 27.85 | 18.24 | 0.00 | 0.00% | 0.43 | 0 | 33 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 23.70 | 26.90 | 25.30 | 13.20 | 0.00 | 0.00% | 0.37 | 0 | 227 | 1.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 21.00 | 23.90 | 22.45 | 19.90 | +3.20 | +19.17% | 0.32 | 1 | 4,681 | 1.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 18.80 | 21.40 | 20.10 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:01 AM EST |
| 75.00 | 16.30 | 19.40 | 17.85 | 13.91 | 0.00 | 0.00% | 0.24 | 0 | 459 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 77.50 | 13.80 | 17.00 | 15.40 | 15.30 | +3.30 | +27.50% | 0.20 | 4 | 185 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 11.40 | 14.10 | 12.75 | 12.70 | +3.20 | +33.69% | 0.16 | 4 | 742 | 1.15 | 0.85 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 82.50 | 9.40 | 12.00 | 10.70 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 120 | 1.02 | 0.82 | 0.02 | -0.16 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 6.50 | 9.20 | 7.85 | 7.50 | +3.40 | +82.93% | 0.09 | 10 | 447 | 0.85 | 0.79 | 0.03 | -0.15 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 87.50 | 5.00 | 6.90 | 5.95 | 4.01 | +0.65 | +19.35% | 0.07 | 3 | 21 | 0.73 | 0.76 | 0.05 | -0.11 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 3.30 | 4.50 | 3.90 | 4.02 | +1.92 | +91.43% | 0.04 | 110 | 763 | 0.64 | 0.65 | 0.06 | -0.12 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 92.50 | 1.00 | 3.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.49 | 0.07 | -0.13 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 1.20 | 2.05 | 1.63 | 1.55 | +0.80 | +106.67% | 0.02 | 32 | 180 | 0.55 | 0.34 | 0.06 | -0.14 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 97.50 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.49 | 0.23 | 0.04 | -0.13 | 12/12/2025 9:59:01 AM EST | |||
| 100.00 | 0.20 | 0.80 | 0.50 | 0.31 | +0.06 | +24.00% | 0.01 | 1 | 51 | 0.50 | 0.15 | 0.03 | -0.10 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.05 | 0.01 | -0.04 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 12/12/2025 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:01 AM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 9:59:01 AM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.45 | +0.14 | +45.17% | 0.00 | 5 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.52 | -59.77% | 0.00 | 5 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.29 | -59.19% | 0.00 | 5 | 817 | 0.67 | -0.15 | 0.02 | -0.18 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 82.50 | 0.10 | 0.40 | 0.25 | 0.45 | -0.22 | -32.84% | 0.00 | 5 | 1,331 | 0.55 | -0.18 | 0.02 | -0.16 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.52 | -0.21 | 0.03 | -0.15 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 87.50 | 0.30 | 1.50 | 0.90 | 1.00 | -0.90 | -47.37% | 0.01 | 10 | 294 | 0.51 | -0.24 | 0.05 | -0.11 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 1.00 | 3.10 | 2.05 | % | 0.02 | 0 | 0 | 0.57 | -0.35 | 0.06 | -0.12 | 12/12/2025 9:59:01 AM EST | |||
| 92.50 | 2.00 | 3.40 | 2.70 | 2.60 | % | 0.03 | 195 | 0 | 0.42 | -0.51 | 0.07 | -0.13 | 12/12/2025 | 12/12/2025 9:59:01 AM EST | |
| 95.00 | 3.20 | 5.00 | 4.10 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.66 | 0.06 | -0.14 | 12/4/2025 | 12/12/2025 9:59:01 AM EST |
| 97.50 | 4.70 | 6.70 | 5.70 | % | 0.06 | 0 | 0 | 0.83 | -0.77 | 0.04 | -0.13 | 12/12/2025 9:59:01 AM EST | |||
| 100.00 | 6.70 | 9.30 | 8.00 | % | 0.08 | 0 | 0 | 0.89 | -0.85 | 0.03 | -0.10 | 12/12/2025 9:59:01 AM EST | |||
| 105.00 | 10.90 | 13.70 | 12.30 | % | 0.12 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.04 | 12/12/2025 9:59:01 AM EST | |||
| 110.00 | 16.00 | 18.90 | 17.45 | % | 0.16 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:59:01 AM EST |