Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $46.92 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.70 | 18.20 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 32.50 | 14.30 | 16.20 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 12.10 | 14.40 | % | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 9.80 | 12.10 | % | 0 | 0 | 0.71 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 7.60 | 9.30 | % | 0 | 0 | 0.55 | 0.80 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 6.20 | 7.10 | % | 0 | 0 | 0.55 | 0.72 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 4.90 | 5.30 | % | 0 | 0 | 0.54 | 0.63 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 2.45 | 4.00 | % | 0 | 0 | 0.54 | 0.53 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 2.65 | 3.00 | 2.63 | % | 3 | 0 | 0.54 | 0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 52.50 | 1.75 | 2.25 | % | 0 | 0 | 0.53 | 0.34 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 1.20 | 1.60 | % | 0 | 0 | 0.53 | 0.26 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 57.50 | 0.85 | 1.15 | 1.00 | % | 21 | 0 | 0.53 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 60.00 | 0.65 | 0.85 | % | 0 | 0 | 0.55 | 0.15 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 32.50 | 0.05 | 1.50 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.15 | 0.65 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 37.50 | 0.25 | 1.15 | % | 0 | 0 | 0.57 | -0.13 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.85 | 1.25 | % | 0 | 0 | 0.53 | -0.20 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 1.50 | 1.95 | % | 0 | 0 | 0.52 | -0.28 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 2.60 | 2.90 | % | 0 | 0 | 0.53 | -0.37 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 3.60 | 5.10 | 4.10 | % | 5 | 0 | 0.62 | -0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 50.00 | 5.10 | 5.70 | % | 0 | 0 | 0.52 | -0.56 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 52.50 | 6.80 | 7.50 | % | 0 | 0 | 0.52 | -0.66 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 55.00 | 8.70 | 11.00 | % | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 57.50 | 10.50 | 11.80 | % | 0 | 0 | 0.50 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 60.00 | 12.80 | 14.10 | % | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 65.00 | 17.40 | 18.90 | % | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST |