Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $45.23 as of 2/4/2025 10:25:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 22.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 27.50 | 17.40 | 20.10 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 15.10 | 17.80 | % | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 32.50 | 12.70 | 15.20 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 10.30 | 13.00 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 8.00 | 11.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.85 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 6.60 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.77 | 0.03 | -0.04 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 4.80 | 6.10 | 5.10 | -0.30 | -5.56% | 1 | 28 | 0.64 | 0.67 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 3.40 | 4.50 | 4.25 | -0.75 | -15.00% | 233 | 44 | 0.58 | 0.57 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 2.60 | 3.20 | 3.03 | +0.08 | +2.72% | 841 | 32 | 0.58 | 0.46 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 1.75 | 2.70 | 1.97 | -0.13 | -6.19% | 1 | 90 | 0.61 | 0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 1.15 | 1.75 | % | 0 | 0 | 0.58 | 0.27 | 0.04 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 0.80 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.20 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.11 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 1.50 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 0.30 | 0.95 | 0.58 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.09 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.15 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 1.15 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.23 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 1.95 | 2.50 | 2.25 | +0.47 | +26.41% | 2,006 | 36 | 0.58 | -0.33 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 3.20 | 3.90 | 3.38 | -0.02 | -0.59% | 696 | 19 | 0.61 | -0.43 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 4.40 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.54 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 6.20 | 6.90 | 6.40 | +0.10 | +1.59% | 3 | 47 | 0.59 | -0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 7.90 | 8.70 | 8.00 | % | 41 | 0 | 0.57 | -0.73 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST | |
| 55.00 | 9.70 | 11.00 | % | 0 | 0 | 0.72 | -0.80 | 0.03 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 12.50 | 16.50 | % | 0 | 0 | 0.78 | -0.89 | 0.02 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 19.10 | 21.00 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST |