Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $41.79 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.90 | 25.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 20.70 | 23.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.50 | 18.00 | 21.20 | 22.98 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:43 PM EST |
| 25.00 | 15.70 | 18.70 | 13.00 | 0.00 | 0.00% | 0 | 10 | 1.87 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:43 PM EST |
| 27.50 | 13.40 | 15.70 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 9/17/2024 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 11.50 | 12.60 | 11.76 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.96 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 8.90 | 11.30 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.91 | 0.02 | -0.03 | 1/7/2025 | 1/21/2025 3:59:43 PM EST |
| 35.00 | 6.60 | 7.80 | 7.71 | 0.00 | 0.00% | 0 | 44 | 0.91 | 0.84 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 37.50 | 5.20 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 98 | 0.64 | 0.74 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:43 PM EST |
| 40.00 | 3.70 | 4.10 | 3.80 | +0.10 | +2.71% | 1 | 6,913 | 0.62 | 0.62 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 2.55 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 6,649 | 0.66 | 0.48 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 45.00 | 1.65 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 3,791 | 0.60 | 0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 47.50 | 1.00 | 1.10 | 1.06 | +0.06 | +6.00% | 27 | 1,204 | 0.62 | 0.26 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:43 PM EST |
| 50.00 | 0.55 | 0.80 | 0.65 | +0.05 | +8.34% | 26 | 1,565 | 0.61 | 0.18 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:43 PM EST |
| 52.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,785 | 0.60 | 0.13 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:43 PM EST |
| 55.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 4,150 | 0.62 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 57.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.05 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.93 | 0.03 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.75 | 1.92 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 1/21/2025 3:59:43 PM EST |
| 27.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 272 | 1.22 | -0.01 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:43 PM EST |
| 30.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 214 | 0.72 | -0.04 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:43 PM EST |
| 32.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 181 | 0.68 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 35.00 | 0.55 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 318 | 0.64 | -0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 37.50 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 603 | 0.62 | -0.26 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:43 PM EST |
| 40.00 | 2.00 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 164 | 0.58 | -0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 42.50 | 3.20 | 3.50 | 3.46 | 0.00 | 0.00% | 0 | 179 | 0.75 | -0.52 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:43 PM EST |
| 45.00 | 4.60 | 5.10 | 5.58 | 0.00 | 0.00% | 0 | 77 | 0.60 | -0.64 | 0.05 | -0.05 | 1/14/2025 | 1/21/2025 3:59:43 PM EST |
| 47.50 | 6.20 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 86 | 0.42 | -0.74 | 0.04 | -0.04 | 1/13/2025 | 1/21/2025 3:59:43 PM EST |
| 50.00 | 8.10 | 9.70 | 10.38 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.82 | 0.03 | -0.03 | 12/31/2024 | 1/21/2025 3:59:43 PM EST |
| 52.50 | 10.50 | 11.50 | 12.40 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.87 | 0.03 | -0.03 | 12/3/2024 | 1/21/2025 3:59:43 PM EST |
| 55.00 | 12.40 | 14.90 | 12.40 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.91 | 0.02 | -0.02 | 10/9/2024 | 1/21/2025 3:59:43 PM EST |
| 57.50 | 15.00 | 17.40 | 15.90 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.95 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:43 PM EST |
| 60.00 | 17.30 | 20.00 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 9/26/2024 | 1/21/2025 3:59:43 PM EST |
| 65.00 | 22.60 | 25.10 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:43 PM EST |
| 70.00 | 26.40 | 30.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST | |||
| 75.00 | 31.40 | 35.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:43 PM EST |