Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $67.24 as of 10/27/2025 1:26:39 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 | 34.60 | 38.50 | 36.55 | % | 1.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 35.00 | 32.10 | 36.00 | 34.05 | % | 0.97 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 37.50 | 29.60 | 33.50 | 31.55 | % | 0.84 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 40.00 | 27.60 | 30.20 | 28.90 | 27.58 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.15 | 0.98 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 42.50 | 24.80 | 27.80 | 26.30 | % | 0.62 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 45.00 | 22.40 | 25.50 | 23.95 | % | 0.53 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 47.50 | 20.60 | 23.20 | 21.90 | % | 0.46 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.03 | 10/27/2025 12:59:02 PM EST | |||
| 50.00 | 18.20 | 20.90 | 19.55 | 20.30 | +5.50 | +37.17% | 0.39 | 10 | 16 | 0.92 | 0.90 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 52.50 | 16.20 | 18.80 | 17.50 | 16.48 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.89 | 0.87 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 14.10 | 16.40 | 15.25 | % | 0.28 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.04 | 10/27/2025 12:59:02 PM EST | |||
| 57.50 | 12.00 | 14.70 | 13.35 | 12.73 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.62 | 0.79 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 11.30 | 12.20 | 11.75 | 12.00 | +4.05 | +50.95% | 0.20 | 6 | 2 | 0.64 | 0.75 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 62.50 | 9.70 | 10.80 | 10.25 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 65.00 | 8.20 | 9.20 | 8.70 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.65 | 0.64 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 67.50 | 6.80 | 7.60 | 7.20 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.63 | 0.58 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 70.00 | 5.60 | 6.40 | 6.00 | 6.00 | +0.80 | +15.39% | 0.09 | 4 | 43 | 0.62 | 0.51 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 72.50 | 4.60 | 5.40 | 5.00 | % | 0.07 | 0 | 0 | 0.62 | 0.45 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 75.00 | 4.00 | 4.60 | 4.30 | 4.00 | +0.45 | +12.68% | 0.06 | 15 | 34 | 0.63 | 0.40 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 80.00 | 2.50 | 3.50 | 3.00 | 3.06 | +0.85 | +38.47% | 0.04 | 5 | 10 | 0.65 | 0.30 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 12:59:02 PM EST |
| 85.00 | 1.70 | 2.60 | 2.15 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.66 | 0.22 | 0.02 | -0.05 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 90.00 | 1.15 | 2.00 | 1.58 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.01 | -0.04 | 10/27/2025 12:59:02 PM EST | |||
| 95.00 | 0.80 | 1.95 | 1.38 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.01 | -0.03 | 10/27/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.01 | 10/27/2025 12:59:02 PM EST | |||
| 42.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.21 | -0.04 | 0.00 | -0.02 | 10/27/2025 12:59:02 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.98 | -0.06 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 12:59:02 PM EST |
| 50.00 | 0.25 | 1.30 | 0.78 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.03 | 10/27/2025 12:59:02 PM EST | |||
| 52.50 | 0.60 | 2.50 | 1.55 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.73 | -0.13 | 0.01 | -0.04 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 55.00 | 1.15 | 2.35 | 1.75 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.68 | -0.16 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 57.50 | 1.65 | 2.35 | 2.00 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.21 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 60.00 | 2.25 | 3.00 | 2.63 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.62 | -0.25 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 12:59:02 PM EST |
| 62.50 | 3.00 | 3.80 | 3.40 | 3.06 | % | 0.05 | 5 | 0 | 0.61 | -0.30 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 12:59:02 PM EST | |
| 65.00 | 4.10 | 4.80 | 4.45 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.36 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 12:59:02 PM EST |
| 67.50 | 5.30 | 5.90 | 5.60 | % | 0.08 | 0 | 0 | 0.61 | -0.42 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 70.00 | 6.50 | 7.30 | 6.90 | % | 0.10 | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 72.50 | 8.10 | 8.80 | 8.45 | % | 0.12 | 0 | 0 | 0.61 | -0.55 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 75.00 | 9.70 | 10.50 | 10.10 | % | 0.13 | 0 | 0 | 0.61 | -0.60 | 0.02 | -0.06 | 10/27/2025 12:59:02 PM EST | |||
| 80.00 | 13.40 | 15.00 | 14.20 | % | 0.18 | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.05 | 10/27/2025 12:59:02 PM EST | |||
| 85.00 | 17.30 | 19.00 | 18.15 | % | 0.21 | 0 | 0 | 0.62 | -0.78 | 0.02 | -0.05 | 10/27/2025 12:59:02 PM EST | |||
| 90.00 | 21.40 | 24.00 | 22.70 | % | 0.25 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.04 | 10/27/2025 12:59:02 PM EST | |||
| 95.00 | 25.90 | 28.50 | 27.20 | % | 0.29 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.03 | 10/27/2025 12:59:02 PM EST |