Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $128.09 as of 4/10/2026 5:21:06 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 | 70.80 | 73.70 | 72.25 | 54.10 | 0.00 | 0.00% | 1.20 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:31 PM EST |
| 65.00 | 66.10 | 68.80 | 67.45 | % | 1.04 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 70.00 | 60.60 | 63.80 | 62.20 | % | 0.89 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 75.00 | 55.60 | 58.80 | 57.20 | % | 0.76 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 80.00 | 51.10 | 53.80 | 52.45 | % | 0.66 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 85.00 | 46.10 | 48.80 | 47.45 | % | 0.56 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 90.00 | 40.80 | 43.80 | 42.30 | % | 0.47 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 95.00 | 36.10 | 38.20 | 37.15 | 23.50 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:31 PM EST |
| 100.00 | 31.70 | 32.90 | 32.30 | 28.60 | 0.00 | 0.00% | 0.32 | 0 | 143 | 2.39 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:31 PM EST |
| 105.00 | 25.80 | 28.60 | 27.20 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 25 | 2.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:31 PM EST |
| 110.00 | 20.90 | 23.00 | 21.95 | 21.75 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:31 PM EST |
| 115.00 | 16.10 | 18.70 | 17.40 | 19.00 | +5.37 | +39.40% | 0.15 | 2 | 272 | 1.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 120.00 | 11.30 | 13.60 | 12.45 | 12.61 | +1.46 | +13.10% | 0.10 | 22 | 300 | 1.44 | 0.95 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 125.00 | 6.70 | 9.10 | 7.90 | 9.16 | +0.66 | +7.77% | 0.06 | 5 | 181 | 1.21 | 0.85 | 0.03 | -0.40 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 130.00 | 3.00 | 4.70 | 3.85 | 4.80 | +0.30 | +6.67% | 0.03 | 4 | 39 | 0.63 | 0.65 | 0.05 | -0.60 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 135.00 | 0.95 | 2.30 | 1.63 | 1.43 | -0.57 | -28.50% | 0.01 | 2 | 45 | 0.69 | 0.35 | 0.06 | -0.57 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 140.00 | 0.05 | 1.90 | 0.98 | 0.50 | -0.02 | -3.85% | 0.01 | 7 | 69 | 0.80 | 0.12 | 0.03 | -0.31 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.29 | +0.11 | +61.12% | 0.00 | 1 | 63 | 1.13 | 0.03 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 3:59:31 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:31 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:31 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 2.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:31 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:31 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:31 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 207 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 438 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 4 | 26 | 0.81 | -0.05 | 0.01 | -0.19 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 125.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.17 | -22.08% | 0.00 | 9 | 55 | 0.74 | -0.15 | 0.03 | -0.40 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 130.00 | 1.25 | 2.00 | 1.63 | 1.32 | -0.75 | -36.24% | 0.01 | 7 | 14 | 0.68 | -0.35 | 0.05 | -0.60 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 135.00 | 3.50 | 5.00 | 4.25 | 3.80 | +0.10 | +2.71% | 0.03 | 1 | 4 | 0.70 | -0.65 | 0.06 | -0.57 | 4/15/2026 | 4/15/2026 3:59:31 PM EST |
| 140.00 | 7.50 | 9.30 | 8.40 | % | 0.06 | 0 | 0 | 1.11 | -0.88 | 0.03 | -0.31 | 4/15/2026 3:59:31 PM EST | |||
| 145.00 | 11.40 | 14.20 | 12.80 | % | 0.09 | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.07 | 4/15/2026 3:59:31 PM EST | |||
| 150.00 | 16.80 | 19.00 | 17.90 | % | 0.12 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:31 PM EST | |||
| 155.00 | 21.20 | 24.40 | 22.80 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 160.00 | 26.30 | 29.30 | 27.80 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 165.00 | 31.30 | 34.40 | 32.85 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:31 PM EST | |||
| 170.00 | 36.30 | 39.30 | 37.80 | 43.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:31 PM EST |