Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $111.30 as of 2/24/2026 7:10:59 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 | 51.60 | 55.40 | 53.50 | % | 0.89 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 65.00 | 47.10 | 50.30 | 48.70 | % | 0.75 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 70.00 | 42.50 | 45.50 | 44.00 | % | 0.63 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 75.00 | 37.90 | 40.60 | 39.25 | % | 0.52 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 80.00 | 33.00 | 35.90 | 34.45 | % | 0.43 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 28.70 | 31.30 | 30.00 | % | 0.35 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.06 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 24.20 | 26.90 | 25.55 | % | 0.28 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.07 | 2/24/2026 4:00:03 PM EST | |||
| 95.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.08 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 16.60 | 18.40 | 17.50 | % | 0.17 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.09 | 2/24/2026 4:00:03 PM EST | |||
| 105.00 | 13.10 | 15.10 | 14.10 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.69 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 110.00 | 10.20 | 11.00 | 10.60 | % | 0.10 | 0 | 0 | 0.50 | 0.61 | 0.02 | -0.09 | 2/24/2026 4:00:03 PM EST | |||
| 115.00 | 7.60 | 8.30 | 7.95 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.49 | 0.52 | 0.02 | -0.09 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 120.00 | 5.60 | 6.30 | 5.95 | 5.90 | -0.58 | -8.96% | 0.05 | 4 | 108 | 0.49 | 0.43 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 125.00 | 4.00 | 4.60 | 4.30 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | 0.35 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 130.00 | 2.85 | 3.50 | 3.18 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.27 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 135.00 | 2.05 | 2.60 | 2.33 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.21 | 0.01 | -0.06 | 2/17/2026 | 2/24/2026 4:00:03 PM EST |
| 140.00 | 1.50 | 2.45 | 1.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.17 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 145.00 | 1.10 | 2.40 | 1.75 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 150.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 155.00 | 0.50 | 2.25 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 165.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.05 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.03 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.93 | -0.04 | 0.00 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 80.00 | 0.25 | 2.65 | 1.45 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 1.05 | 3.10 | 2.08 | % | 0.02 | 0 | 0 | 0.73 | -0.10 | 0.01 | -0.06 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 1.60 | 2.50 | 2.05 | 1.83 | -0.19 | -9.41% | 0.02 | 1 | 1 | 0.63 | -0.14 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 95.00 | 2.35 | 3.40 | 2.88 | % | 0.03 | 0 | 0 | 0.61 | -0.19 | 0.01 | -0.08 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.10 | -2.71% | 0.04 | 4 | 5 | 0.56 | -0.24 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 105.00 | 4.80 | 5.30 | 5.05 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.09 | 2/24/2026 4:00:03 PM EST | |||
| 110.00 | 6.70 | 7.10 | 6.90 | 6.70 | -0.30 | -4.29% | 0.06 | 1 | 101 | 0.52 | -0.39 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 115.00 | 9.10 | 9.60 | 9.35 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.48 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 120.00 | 12.10 | 12.60 | 12.35 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.57 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 125.00 | 15.50 | 16.60 | 16.05 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.54 | -0.65 | 0.02 | -0.08 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 130.00 | 18.80 | 20.90 | 19.85 | % | 0.15 | 0 | 0 | 0.54 | -0.73 | 0.02 | -0.07 | 2/24/2026 4:00:03 PM EST | |||
| 135.00 | 22.40 | 24.70 | 23.55 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.06 | 2/24/2026 4:00:03 PM EST | |||
| 140.00 | 26.80 | 29.20 | 28.00 | % | 0.20 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 145.00 | 31.90 | 33.90 | 32.90 | % | 0.23 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 150.00 | 36.00 | 38.60 | 37.30 | % | 0.25 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 155.00 | 40.60 | 43.50 | 42.05 | % | 0.27 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 160.00 | 45.60 | 48.30 | 46.95 | % | 0.29 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 165.00 | 50.40 | 53.40 | 51.90 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 170.00 | 55.40 | 58.30 | 56.85 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST |