Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $117.00 as of 2/13/2026 7:00:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 93.70 | 97.30 | 95.50 | % | 4.78 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 22.50 | 91.10 | 94.80 | 92.95 | % | 4.13 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 25.00 | 88.70 | 92.30 | 90.50 | % | 3.62 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 27.50 | 86.10 | 89.80 | 87.95 | % | 3.20 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 30.00 | 83.60 | 87.30 | 85.45 | 31.90 | 0.00 | 0.00% | 2.85 | 0 | 12 | 6.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 3:59:51 PM EST |
| 32.50 | 81.30 | 84.80 | 83.05 | % | 2.56 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 35.00 | 79.10 | 82.30 | 80.70 | % | 2.31 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 37.50 | 76.60 | 79.80 | 78.20 | % | 2.09 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 40.00 | 74.30 | 77.30 | 75.80 | 71.00 | 0.00 | 0.00% | 1.90 | 0 | 203 | 5.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 42.50 | 71.70 | 74.80 | 73.25 | 19.35 | 0.00 | 0.00% | 1.72 | 0 | 20 | 5.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 69.30 | 72.30 | 70.80 | 51.54 | 0.00 | 0.00% | 1.57 | 0 | 30 | 4.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:51 PM EST |
| 47.50 | 66.70 | 69.80 | 68.25 | 42.00 | 0.00 | 0.00% | 1.44 | 0 | 17 | 4.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 64.20 | 67.20 | 65.70 | 44.37 | 0.00 | 0.00% | 1.31 | 0 | 70 | 4.42 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 52.50 | 61.70 | 64.70 | 63.20 | 25.10 | 0.00 | 0.00% | 1.20 | 0 | 16 | 4.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 59.20 | 62.30 | 60.75 | 44.50 | 0.00 | 0.00% | 1.10 | 0 | 64 | 3.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 56.70 | 59.80 | 58.25 | 36.62 | 0.00 | 0.00% | 1.01 | 0 | 91 | 3.67 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 54.40 | 57.30 | 55.85 | 36.65 | 0.00 | 0.00% | 0.93 | 0 | 130 | 3.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 62.50 | 51.70 | 54.80 | 53.25 | 26.00 | 0.00 | 0.00% | 0.85 | 0 | 13 | 3.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 49.20 | 52.30 | 50.75 | 31.05 | 0.00 | 0.00% | 0.78 | 0 | 59 | 3.12 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:51 PM EST |
| 67.50 | 46.90 | 49.90 | 48.40 | 15.66 | 0.00 | 0.00% | 0.72 | 0 | 77 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 44.90 | 47.40 | 46.15 | 46.03 | +0.85 | +1.89% | 0.66 | 7 | 439 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 72.50 | 41.70 | 44.90 | 43.30 | 24.40 | 0.00 | 0.00% | 0.60 | 0 | 20 | 2.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 39.90 | 42.40 | 41.15 | 38.84 | 0.00 | 0.00% | 0.55 | 0 | 110 | 2.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 77.50 | 36.90 | 39.90 | 38.40 | 16.40 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 34.30 | 37.40 | 35.85 | 36.00 | 0.00 | 0.00% | 0.45 | 0 | 856 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 82.50 | 31.90 | 34.90 | 33.40 | 33.60 | +0.60 | +1.82% | 0.40 | 3 | 577 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 29.40 | 32.40 | 30.90 | 25.92 | 0.00 | 0.00% | 0.36 | 0 | 263 | 1.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 87.50 | 26.80 | 30.00 | 28.40 | 25.50 | +1.80 | +7.60% | 0.32 | 1 | 30 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 24.50 | 27.50 | 26.00 | 23.00 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 92.50 | 21.90 | 25.00 | 23.45 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 372 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 19.70 | 22.20 | 20.95 | 21.49 | +0.55 | +2.63% | 0.22 | 6 | 842 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 97.50 | 17.00 | 20.10 | 18.55 | 18.90 | 0.00 | 0.00% | 0.19 | 3 | 608 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 14.90 | 17.20 | 16.05 | 16.20 | -0.80 | -4.71% | 0.16 | 12 | 748 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 10.10 | 12.70 | 11.40 | 12.80 | +0.10 | +0.79% | 0.11 | 29 | 296 | 0.89 | 0.91 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 5.90 | 7.50 | 6.70 | 7.42 | -1.08 | -12.71% | 0.06 | 19 | 740 | 0.47 | 0.76 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 3.30 | 4.10 | 3.70 | 3.77 | -0.25 | -6.22% | 0.03 | 14 | 96 | 0.55 | 0.54 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.45 | -20.46% | 0.01 | 2 | 35 | 0.54 | 0.32 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.39 | -35.78% | 0.01 | 59 | 68 | 0.55 | 0.15 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 0.20 | 0.90 | 0.55 | 0.30 | -0.35 | -53.85% | 0.00 | 5 | 13 | 0.75 | 0.06 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.02 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.10 | 1.05 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 94 | 5.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 5.08 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.35 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 163 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 196 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.37 | -78.73% | 0.00 | 2 | 229 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 536 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.44 | -0.46 | -51.12% | 0.00 | 14 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.95 | -79.17% | 0.00 | 7 | 115 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.50 | -50.00% | 0.00 | 9 | 61 | 0.56 | -0.09 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 1.20 | 1.60 | 1.40 | 1.11 | -0.81 | -42.19% | 0.01 | 11 | 252 | 0.55 | -0.24 | 0.04 | -0.16 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 2.70 | 3.80 | 3.25 | 5.53 | +1.53 | +38.25% | 0.03 | 21 | 22 | 0.54 | -0.46 | 0.05 | -0.22 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 5.50 | 6.80 | 6.15 | % | 0.05 | 0 | 0 | 0.52 | -0.68 | 0.04 | -0.22 | 2/13/2026 3:59:51 PM EST | |||
| 125.00 | 8.80 | 11.30 | 10.05 | % | 0.08 | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.15 | 2/13/2026 3:59:51 PM EST | |||
| 130.00 | 13.40 | 16.10 | 14.75 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.93 | -0.94 | 0.02 | -0.08 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 17.80 | 20.70 | 19.25 | 42.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 22.80 | 25.90 | 24.35 | % | 0.17 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST |