Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $106.77 as of 3/27/2026 11:04:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 74.90 | 79.00 | 76.95 | % | 2.56 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 32.50 | 72.30 | 76.90 | 74.60 | % | 2.30 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 35.00 | 70.10 | 74.00 | 72.05 | % | 2.06 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 37.50 | 67.60 | 71.60 | 69.60 | 77.30 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:39 PM EST |
| 40.00 | 65.00 | 69.00 | 67.00 | 30.32 | 0.00 | 0.00% | 1.68 | 0 | 15 | 2.15 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 3/27/2026 3:59:39 PM EST |
| 42.50 | 62.40 | 66.60 | 64.50 | % | 1.52 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 45.00 | 60.10 | 64.20 | 62.15 | % | 1.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 47.50 | 57.40 | 61.60 | 59.50 | % | 1.25 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 50.00 | 55.30 | 59.20 | 57.25 | 48.59 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/27/2026 3:59:39 PM EST |
| 52.50 | 53.10 | 56.20 | 54.65 | 20.84 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.47 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 3/27/2026 3:59:39 PM EST |
| 55.00 | 50.70 | 53.80 | 52.25 | 44.30 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.41 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 3/27/2026 3:59:39 PM EST |
| 57.50 | 48.20 | 51.30 | 49.75 | 55.00 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.33 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 3/27/2026 3:59:39 PM EST |
| 60.00 | 45.80 | 49.10 | 47.45 | 53.96 | 0.00 | 0.00% | 0.79 | 0 | 119 | 1.31 | 0.98 | 0.00 | -0.01 | 3/19/2026 | 3/27/2026 3:59:39 PM EST |
| 62.50 | 43.40 | 46.50 | 44.95 | 12.50 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.21 | 0.98 | 0.00 | -0.02 | 10/14/2025 | 3/27/2026 3:59:39 PM EST |
| 65.00 | 41.00 | 43.60 | 42.30 | 36.53 | 0.00 | 0.00% | 0.65 | 0 | 25 | 1.07 | 0.97 | 0.00 | -0.02 | 1/22/2026 | 3/27/2026 3:59:39 PM EST |
| 67.50 | 38.60 | 41.30 | 39.95 | 45.79 | 0.00 | 0.00% | 0.59 | 0 | 24 | 1.04 | 0.96 | 0.00 | -0.03 | 3/3/2026 | 3/27/2026 3:59:39 PM EST |
| 70.00 | 36.70 | 39.10 | 37.90 | 42.65 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.02 | 0.95 | 0.00 | -0.04 | 3/16/2026 | 3/27/2026 3:59:39 PM EST |
| 72.50 | 34.50 | 36.60 | 35.55 | 13.66 | 0.00 | 0.00% | 0.49 | 0 | 36 | 0.95 | 0.93 | 0.00 | -0.04 | 11/18/2025 | 3/27/2026 3:59:39 PM EST |
| 75.00 | 32.20 | 34.80 | 33.50 | 32.90 | -9.17 | -21.80% | 0.45 | 30 | 53 | 0.71 | 0.92 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 77.50 | 30.10 | 32.30 | 31.20 | 21.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.74 | 0.90 | 0.01 | -0.06 | 1/8/2026 | 3/27/2026 3:59:39 PM EST |
| 80.00 | 27.40 | 30.20 | 28.80 | 36.70 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.68 | 0.88 | 0.01 | -0.06 | 3/5/2026 | 3/27/2026 3:59:39 PM EST |
| 82.50 | 25.70 | 28.20 | 26.95 | 26.95 | -6.06 | -18.36% | 0.33 | 5 | 25 | 0.73 | 0.86 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 85.00 | 23.40 | 26.50 | 24.95 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 68 | 0.72 | 0.84 | 0.01 | -0.08 | 1/22/2026 | 3/27/2026 3:59:39 PM EST |
| 87.50 | 21.90 | 24.00 | 22.95 | % | 0.26 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.08 | 3/27/2026 3:59:39 PM EST | |||
| 90.00 | 20.00 | 22.70 | 21.35 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 240 | 0.74 | 0.78 | 0.01 | -0.09 | 2/3/2026 | 3/27/2026 3:59:39 PM EST |
| 92.50 | 18.20 | 20.50 | 19.35 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.71 | 0.75 | 0.01 | -0.10 | 3/20/2026 | 3/27/2026 3:59:39 PM EST |
| 95.00 | 16.50 | 18.60 | 17.55 | 18.10 | -1.80 | -9.05% | 0.18 | 1 | 283 | 0.70 | 0.72 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 97.50 | 14.90 | 17.10 | 16.00 | 23.59 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.70 | 0.69 | 0.01 | -0.11 | 2/12/2026 | 3/27/2026 3:59:39 PM EST |
| 100.00 | 13.80 | 16.40 | 15.10 | 14.70 | -6.00 | -28.99% | 0.15 | 7 | 2,647 | 0.74 | 0.65 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 105.00 | 11.60 | 13.50 | 12.55 | 11.90 | -5.70 | -32.39% | 0.12 | 7 | 112 | 0.74 | 0.58 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 110.00 | 8.90 | 10.40 | 9.65 | 10.00 | -3.80 | -27.54% | 0.09 | 1 | 75 | 0.69 | 0.51 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 115.00 | 7.10 | 8.30 | 7.70 | 7.60 | -1.76 | -18.81% | 0.07 | 1 | 110 | 0.69 | 0.44 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 120.00 | 5.40 | 6.50 | 5.95 | 5.40 | -4.50 | -45.46% | 0.05 | 2 | 109 | 0.68 | 0.37 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 125.00 | 4.00 | 5.90 | 4.95 | 4.00 | -2.30 | -36.51% | 0.04 | 2 | 75 | 0.69 | 0.31 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 130.00 | 2.75 | 4.10 | 3.43 | 3.00 | -0.42 | -12.29% | 0.03 | 22 | 92 | 0.66 | 0.25 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 135.00 | 1.85 | 3.10 | 2.48 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.64 | 0.19 | 0.01 | -0.07 | 3/17/2026 | 3/27/2026 3:59:39 PM EST |
| 140.00 | 0.70 | 2.45 | 1.58 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.14 | 0.01 | -0.06 | 2/24/2026 | 3/27/2026 3:59:39 PM EST |
| 145.00 | 0.75 | 2.55 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.66 | 0.11 | 0.01 | -0.05 | 3/23/2026 | 3/27/2026 3:59:39 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.58 | 0.07 | 0.01 | -0.03 | 3/26/2026 | 3/27/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.84 | 0.06 | 0.01 | -0.03 | 3/27/2026 3:59:39 PM EST | |||
| 160.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.02 | 3/27/2026 3:59:39 PM EST | |||
| 165.00 | 0.10 | 1.90 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.03 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 3:59:39 PM EST |
| 170.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.01 | 3/27/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/27/2026 3:59:39 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/27/2026 3:59:39 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/27/2026 3:59:39 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/27/2026 3:59:39 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:39 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.49 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 3/27/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 645 | 1.40 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 3/27/2026 3:59:39 PM EST |
| 57.50 | 0.00 | 1.85 | 0.93 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.35 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 3/27/2026 3:59:39 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.29 | -0.02 | 0.00 | -0.01 | 2/5/2026 | 3/27/2026 3:59:39 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.23 | -0.02 | 0.00 | -0.02 | 1/27/2026 | 3/27/2026 3:59:39 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.95 | -0.03 | 0.00 | -0.02 | 3/17/2026 | 3/27/2026 3:59:39 PM EST |
| 67.50 | 0.65 | 1.95 | 1.30 | 0.85 | +0.20 | +30.77% | 0.02 | 3 | 145 | 0.95 | -0.04 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 70.00 | 0.65 | 1.25 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.83 | -0.05 | 0.00 | -0.04 | 3/19/2026 | 3/27/2026 3:59:39 PM EST |
| 72.50 | 0.70 | 1.50 | 1.10 | 1.20 | +0.35 | +41.18% | 0.02 | 3 | 222 | 0.80 | -0.07 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 75.00 | 0.15 | 2.85 | 1.50 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | -0.08 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 3:59:39 PM EST |
| 77.50 | 0.40 | 3.20 | 1.80 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.76 | -0.10 | 0.01 | -0.06 | 3/23/2026 | 3/27/2026 3:59:39 PM EST |
| 80.00 | 0.70 | 3.50 | 2.10 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.76 | -0.12 | 0.01 | -0.06 | 3/26/2026 | 3/27/2026 3:59:39 PM EST |
| 82.50 | 2.00 | 2.95 | 2.48 | 2.51 | +1.01 | +67.34% | 0.03 | 2 | 11 | 0.77 | -0.14 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 85.00 | 2.45 | 3.50 | 2.98 | 2.90 | +0.95 | +48.72% | 0.04 | 16 | 213 | 0.76 | -0.16 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 87.50 | 3.10 | 4.10 | 3.60 | 3.53 | -3.87 | -52.30% | 0.04 | 1 | 18 | 0.76 | -0.19 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 90.00 | 3.80 | 5.00 | 4.40 | 4.18 | +1.28 | +44.14% | 0.05 | 15 | 47 | 0.76 | -0.22 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 92.50 | 4.40 | 5.90 | 5.15 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.76 | -0.25 | 0.01 | -0.10 | 3/3/2026 | 3/27/2026 3:59:39 PM EST |
| 95.00 | 5.20 | 6.60 | 5.90 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.75 | -0.28 | 0.01 | -0.10 | 3/26/2026 | 3/27/2026 3:59:39 PM EST |
| 97.50 | 5.90 | 7.80 | 6.85 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.74 | -0.31 | 0.01 | -0.11 | 2/20/2026 | 3/27/2026 3:59:39 PM EST |
| 100.00 | 6.50 | 8.50 | 7.50 | 8.00 | +2.50 | +45.46% | 0.07 | 25 | 2,009 | 0.71 | -0.35 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 105.00 | 8.50 | 10.80 | 9.65 | 10.40 | +1.90 | +22.36% | 0.09 | 3 | 6 | 0.70 | -0.42 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 110.00 | 10.90 | 13.60 | 12.25 | 12.10 | +3.30 | +37.50% | 0.11 | 1 | 21 | 0.69 | -0.49 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 115.00 | 14.50 | 16.70 | 15.60 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.70 | -0.56 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:39 PM EST |
| 120.00 | 17.20 | 19.90 | 18.55 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.67 | -0.63 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 3:59:39 PM EST |
| 125.00 | 21.40 | 23.20 | 22.30 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.67 | -0.69 | 0.01 | -0.10 | 3/3/2026 | 3/27/2026 3:59:39 PM EST |
| 130.00 | 24.70 | 27.40 | 26.05 | 26.24 | +4.09 | +18.47% | 0.20 | 1 | 4 | 0.65 | -0.75 | 0.01 | -0.08 | 3/27/2026 | 3/27/2026 3:59:39 PM EST |
| 135.00 | 29.10 | 31.60 | 30.35 | % | 0.22 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.07 | 3/27/2026 3:59:39 PM EST | |||
| 140.00 | 33.10 | 35.80 | 34.45 | % | 0.25 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.06 | 3/27/2026 3:59:39 PM EST | |||
| 145.00 | 37.90 | 40.40 | 39.15 | 53.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | -0.89 | 0.01 | -0.05 | 2/3/2026 | 3/27/2026 3:59:39 PM EST |
| 150.00 | 42.20 | 45.20 | 43.70 | % | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.03 | 3/27/2026 3:59:39 PM EST | |||
| 155.00 | 47.10 | 50.00 | 48.55 | % | 0.31 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 3/27/2026 3:59:39 PM EST | |||
| 160.00 | 52.00 | 55.20 | 53.60 | % | 0.34 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 3/27/2026 3:59:39 PM EST | |||
| 165.00 | 56.90 | 60.10 | 58.50 | % | 0.35 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.02 | 3/27/2026 3:59:39 PM EST | |||
| 170.00 | 61.80 | 65.00 | 63.40 | % | 0.37 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:39 PM EST |