Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $93.43 as of 12/26/2025 8:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 71.60 | 75.30 | 73.45 | % | 3.67 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 22.50 | 69.10 | 72.90 | 71.00 | % | 3.16 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 25.00 | 66.60 | 70.50 | 68.55 | % | 2.74 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.50 | 64.10 | 67.90 | 66.00 | % | 2.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 30.00 | 61.80 | 65.50 | 63.65 | 31.90 | 0.00 | 0.00% | 2.12 | 0 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:44 PM EST |
| 32.50 | 59.30 | 63.00 | 61.15 | % | 1.88 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 35.00 | 56.70 | 60.40 | 58.55 | % | 1.67 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 37.50 | 54.20 | 57.90 | 56.05 | % | 1.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 40.00 | 51.80 | 55.20 | 53.50 | 26.00 | 0.00 | 0.00% | 1.34 | 0 | 204 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:44 PM EST |
| 42.50 | 49.40 | 53.10 | 51.25 | 19.35 | 0.00 | 0.00% | 1.21 | 0 | 20 | 1.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:44 PM EST |
| 45.00 | 46.80 | 49.80 | 48.30 | 48.83 | +3.17 | +6.95% | 1.07 | 1 | 32 | 1.56 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 47.50 | 44.30 | 48.10 | 46.20 | 42.00 | 0.00 | 0.00% | 0.97 | 0 | 17 | 1.46 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:44 PM EST |
| 50.00 | 41.90 | 45.70 | 43.80 | 42.79 | 0.00 | 0.00% | 0.88 | 0 | 72 | 1.38 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 52.50 | 39.70 | 43.20 | 41.45 | 25.10 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.24 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:44 PM EST |
| 55.00 | 36.90 | 40.30 | 38.60 | 29.20 | 0.00 | 0.00% | 0.70 | 0 | 66 | 1.14 | 0.99 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:44 PM EST |
| 57.50 | 34.50 | 37.90 | 36.20 | 30.90 | 0.00 | 0.00% | 0.63 | 0 | 91 | 1.08 | 0.99 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 60.00 | 32.10 | 35.40 | 33.75 | 33.00 | 0.00 | 0.00% | 0.56 | 0 | 136 | 1.05 | 0.97 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 62.50 | 30.10 | 33.10 | 31.60 | 26.00 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.00 | 0.95 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:44 PM EST |
| 65.00 | 27.60 | 30.70 | 29.15 | 26.43 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.94 | 0.95 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:44 PM EST |
| 67.50 | 24.90 | 28.70 | 26.80 | 15.66 | 0.00 | 0.00% | 0.40 | 0 | 77 | 0.90 | 0.94 | 0.01 | -0.03 | 11/20/2025 | 12/26/2025 3:59:44 PM EST |
| 70.00 | 23.20 | 26.00 | 24.60 | 18.07 | 0.00 | 0.00% | 0.35 | 0 | 137 | 0.84 | 0.91 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 72.50 | 20.60 | 23.70 | 22.15 | 17.70 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.79 | 0.89 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 75.00 | 18.90 | 21.40 | 20.15 | 18.65 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.60 | 0.87 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 77.50 | 16.50 | 19.30 | 17.90 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.56 | 0.83 | 0.01 | -0.05 | 12/9/2025 | 12/26/2025 3:59:44 PM EST |
| 80.00 | 14.70 | 16.50 | 15.60 | 18.00 | 0.00 | 0.00% | 0.20 | 0 | 975 | 0.53 | 0.80 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 82.50 | 12.80 | 15.20 | 14.00 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.54 | 0.76 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 85.00 | 11.20 | 12.60 | 11.90 | 11.80 | -0.65 | -5.23% | 0.14 | 22 | 528 | 0.50 | 0.72 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 87.50 | 8.60 | 11.70 | 10.15 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.48 | 0.67 | 0.02 | -0.06 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 90.00 | 8.10 | 9.20 | 8.65 | 8.78 | +0.68 | +8.40% | 0.10 | 1 | 61 | 0.48 | 0.62 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 92.50 | 5.70 | 8.70 | 7.20 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.46 | 0.56 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 95.00 | 5.70 | 6.70 | 6.20 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.47 | 0.50 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 97.50 | 3.50 | 6.30 | 4.90 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.45 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 100.00 | 3.80 | 5.20 | 4.50 | 4.52 | -0.52 | -10.32% | 0.04 | 5 | 425 | 0.48 | 0.39 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 105.00 | 1.50 | 4.00 | 2.75 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.45 | 0.29 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 110.00 | 0.80 | 3.50 | 2.15 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.47 | 0.21 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 115.00 | 1.05 | 2.40 | 1.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | 0.15 | 0.01 | -0.04 | 12/5/2025 | 12/26/2025 3:59:44 PM EST |
| 120.00 | 0.55 | 1.80 | 1.18 | 1.10 | % | 0.01 | 1 | 0 | 0.51 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:44 PM EST | |
| 125.00 | 0.25 | 1.40 | 0.83 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.05 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 135.00 | 0.20 | 1.30 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.59 | 0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:44 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:44 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.67 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:44 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.20 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:44 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.01 | -0.01 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.10 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 12/26/2025 3:59:44 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.94 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:44 PM EST |
| 60.00 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.68 | -0.03 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:44 PM EST |
| 62.50 | 0.10 | 0.80 | 0.45 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | -0.05 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:44 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | -0.05 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.69 | -0.06 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 70.00 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.53 | -0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 72.50 | 0.50 | 1.20 | 0.85 | 0.82 | -0.08 | -8.89% | 0.01 | 4 | 55 | 0.51 | -0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 75.00 | 0.75 | 3.20 | 1.98 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.60 | -0.13 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 77.50 | 0.40 | 2.20 | 1.30 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | -0.17 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 80.00 | 1.50 | 2.70 | 2.10 | 2.00 | +0.14 | +7.53% | 0.03 | 10 | 29 | 0.50 | -0.20 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 82.50 | 2.05 | 3.40 | 2.73 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | -0.24 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 85.00 | 2.75 | 4.40 | 3.58 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.50 | -0.28 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 87.50 | 3.50 | 4.40 | 3.95 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.33 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 90.00 | 4.40 | 6.80 | 5.60 | 5.09 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.50 | -0.38 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 92.50 | 4.00 | 6.90 | 5.45 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.44 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 95.00 | 6.80 | 8.40 | 7.60 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.50 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 97.50 | 7.40 | 9.80 | 8.60 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.55 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 100.00 | 9.90 | 11.30 | 10.60 | % | 0.11 | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.06 | 12/26/2025 3:59:44 PM EST | |||
| 105.00 | 13.30 | 15.30 | 14.30 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.02 | -0.05 | 12/26/2025 3:59:44 PM EST | |||
| 110.00 | 16.80 | 20.20 | 18.50 | % | 0.17 | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.05 | 12/26/2025 3:59:44 PM EST | |||
| 115.00 | 21.10 | 24.00 | 22.55 | % | 0.20 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:44 PM EST | |||
| 120.00 | 25.70 | 28.60 | 27.15 | % | 0.23 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 125.00 | 30.50 | 33.30 | 31.90 | % | 0.26 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 12/26/2025 3:59:44 PM EST | |||
| 130.00 | 35.30 | 38.70 | 37.00 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:44 PM EST | |||
| 135.00 | 40.20 | 43.40 | 41.80 | % | 0.31 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:44 PM EST |