Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $97.41 as of 1/30/2026 7:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.60 | 33.30 | 31.95 | % | 0.49 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 70.00 | 26.00 | 28.90 | 27.45 | % | 0.39 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 75.00 | 21.80 | 24.30 | 23.05 | 23.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.69 | 0.88 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 17.50 | 20.30 | 18.90 | 21.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | 0.82 | 0.01 | -0.07 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 14.30 | 15.50 | 14.90 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | 0.75 | 0.01 | -0.08 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 11.20 | 12.30 | 11.75 | 11.80 | +0.51 | +4.52% | 0.13 | 20 | 7 | 0.62 | 0.66 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 92.50 | 9.80 | 10.90 | 10.35 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.09 | 1/30/2026 3:59:50 PM EST | |||
| 95.00 | 8.50 | 9.40 | 8.95 | 9.65 | +0.15 | +1.58% | 0.09 | 2 | 176 | 0.59 | 0.57 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 97.50 | 7.20 | 8.50 | 7.85 | 8.45 | +1.15 | +15.76% | 0.08 | 2 | 12 | 0.60 | 0.52 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 6.20 | 7.40 | 6.80 | 6.70 | -0.80 | -10.67% | 0.07 | 1 | 24 | 0.60 | 0.48 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 105.00 | 4.70 | 5.60 | 5.15 | 5.20 | -0.30 | -5.46% | 0.05 | 2 | 5 | 0.60 | 0.39 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 3.40 | 4.20 | 3.80 | 3.90 | +0.30 | +8.34% | 0.03 | 1 | 16 | 0.60 | 0.31 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 115.00 | 2.40 | 3.20 | 2.80 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.24 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 120.00 | 1.60 | 2.25 | 1.93 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.59 | 0.18 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 125.00 | 0.75 | 2.05 | 1.40 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 0.40 | 1.40 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.57 | 0.09 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 135.00 | 0.25 | 1.20 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.59 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.04 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 70.00 | 0.10 | 1.80 | 0.95 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.07 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:50 PM EST |
| 75.00 | 1.00 | 2.05 | 1.53 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.12 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 80.00 | 2.05 | 2.85 | 2.45 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.63 | -0.18 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.61 | -0.25 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 90.00 | 5.10 | 5.70 | 5.40 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.60 | -0.34 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 92.50 | 6.20 | 6.90 | 6.55 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.61 | -0.38 | 0.02 | -0.09 | 1/21/2026 | 1/30/2026 3:59:50 PM EST |
| 95.00 | 7.40 | 8.10 | 7.75 | % | 0.08 | 0 | 0 | 0.60 | -0.43 | 0.02 | -0.09 | 1/30/2026 3:59:50 PM EST | |||
| 97.50 | 8.70 | 9.50 | 9.10 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.60 | -0.48 | 0.02 | -0.09 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 100.00 | 10.10 | 11.00 | 10.55 | % | 0.11 | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.09 | 1/30/2026 3:59:50 PM EST | |||
| 105.00 | 13.50 | 14.30 | 13.90 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | -0.61 | 0.02 | -0.09 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 110.00 | 16.50 | 17.90 | 17.20 | % | 0.16 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.08 | 1/30/2026 3:59:50 PM EST | |||
| 115.00 | 20.60 | 22.20 | 21.40 | % | 0.19 | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.07 | 1/30/2026 3:59:50 PM EST | |||
| 120.00 | 23.90 | 26.70 | 25.30 | % | 0.21 | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.06 | 1/30/2026 3:59:50 PM EST | |||
| 125.00 | 28.40 | 31.00 | 29.70 | % | 0.24 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.05 | 1/30/2026 3:59:50 PM EST | |||
| 130.00 | 33.00 | 35.80 | 34.40 | % | 0.26 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:50 PM EST | |||
| 135.00 | 37.70 | 40.60 | 39.15 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:50 PM EST | |||
| 140.00 | 42.50 | 45.50 | 44.00 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 145.00 | 47.40 | 50.90 | 49.15 | % | 0.34 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 1/30/2026 3:59:50 PM EST |