Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $104.05 as of 3/16/2026 6:12:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.10 | 52.90 | 51.00 | % | 0.85 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 65.00 | 44.10 | 48.00 | 46.05 | % | 0.71 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 39.10 | 42.50 | 40.80 | 43.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 75.00 | 34.10 | 37.10 | 35.60 | 38.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 80.00 | 29.10 | 31.80 | 30.45 | 30.80 | -5.30 | -14.69% | 0.38 | 2 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 82.50 | 26.60 | 29.80 | 28.20 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 85.00 | 25.00 | 26.90 | 25.95 | 27.80 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 87.50 | 22.50 | 24.40 | 23.45 | 26.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 19.20 | 21.90 | 20.55 | 22.61 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 92.50 | 16.70 | 19.50 | 18.10 | 26.81 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.55 | 0.99 | 0.01 | -0.03 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 15.20 | 17.10 | 16.15 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 174 | 1.43 | 0.98 | 0.01 | -0.04 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 97.50 | 12.50 | 14.60 | 13.55 | 18.66 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.26 | 0.94 | 0.01 | -0.11 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 100.00 | 9.90 | 12.40 | 11.15 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.19 | 0.89 | 0.02 | -0.20 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 5.90 | 7.70 | 6.80 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 5,869 | 0.91 | 0.75 | 0.03 | -0.34 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 3.10 | 4.10 | 3.60 | 3.23 | +1.28 | +65.65% | 0.03 | 51 | 179 | 0.70 | 0.55 | 0.05 | -0.40 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 115.00 | 1.30 | 1.65 | 1.48 | 1.35 | +0.45 | +50.00% | 0.01 | 38 | 544 | 0.71 | 0.32 | 0.04 | -0.36 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 120.00 | 0.15 | 0.80 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.65 | 0.15 | 0.03 | -0.25 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 125.00 | 0.15 | 0.85 | 0.50 | 0.49 | +0.34 | +226.67% | 0.00 | 1 | 225 | 0.86 | 0.06 | 0.01 | -0.13 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.12 | -31.58% | 0.00 | 2 | 155 | 1.16 | 0.02 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 1.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 0.50 | 0.25 | 0.32 | -0.37 | -53.63% | 0.00 | 1 | 17 | 1.25 | -0.01 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.92 | -0.02 | 0.01 | -0.04 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 97.50 | 0.20 | 0.90 | 0.55 | 0.30 | -0.70 | -70.00% | 0.01 | 2 | 61 | 1.14 | -0.06 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 0.76 | -0.69 | -47.59% | 0.01 | 2 | 203 | 0.83 | -0.11 | 0.02 | -0.20 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 105.00 | 0.55 | 1.55 | 1.05 | 1.65 | -0.43 | -20.68% | 0.01 | 6 | 75 | 0.62 | -0.25 | 0.03 | -0.34 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 110.00 | 2.15 | 3.20 | 2.68 | 2.90 | -2.69 | -48.13% | 0.02 | 11 | 664 | 0.65 | -0.45 | 0.05 | -0.40 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 115.00 | 4.90 | 6.10 | 5.50 | 5.50 | -4.50 | -45.00% | 0.05 | 1 | 105 | 0.60 | -0.68 | 0.04 | -0.36 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 120.00 | 8.70 | 11.20 | 9.95 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 66 | 1.13 | -0.85 | 0.03 | -0.25 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 125.00 | 13.70 | 15.90 | 14.80 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.33 | -0.94 | 0.01 | -0.13 | 2/25/2026 | 3/16/2026 3:59:53 PM EST |
| 130.00 | 18.20 | 21.00 | 19.60 | % | 0.15 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.05 | 3/16/2026 3:59:53 PM EST | |||
| 135.00 | 23.20 | 25.10 | 24.15 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:53 PM EST | |||
| 140.00 | 28.20 | 30.90 | 29.55 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 145.00 | 33.10 | 35.90 | 34.50 | % | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 150.00 | 38.00 | 40.90 | 39.45 | 36.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 155.00 | 42.80 | 45.90 | 44.35 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 160.00 | 48.20 | 50.90 | 49.55 | % | 0.31 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 165.00 | 53.20 | 55.90 | 54.55 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 170.00 | 58.10 | 60.90 | 59.50 | % | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |