Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $33.23 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.40 | 13.60 | 13.70 | -0.62 | -4.33% | 1 | 2,800 | 0.95 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 10.30 | 12.70 | % | 0 | 0 | 1.51 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 8.10 | 10.70 | 14.59 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.91 | 0.02 | -0.02 | 12/11/2024 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 6.60 | 7.50 | 6.70 | -0.80 | -10.67% | 1 | 25 | 0.72 | 0.83 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 4.80 | 5.00 | 5.50 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.73 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 3.30 | 3.50 | 3.30 | -0.60 | -15.39% | 1 | 193 | 0.59 | 0.60 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 2.20 | 2.35 | 2.31 | -0.04 | -1.71% | 4 | 48 | 0.59 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 216 | 0.57 | 0.34 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.80 | 0.90 | 0.90 | +0.10 | +12.50% | 3 | 92 | 0.57 | 0.24 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 0.45 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.16 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 240 | 0.57 | 0.11 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 377 | 0.59 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 168 | 0.64 | 0.04 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 341 | 0.72 | 0.03 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 112 | 1.06 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.12 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 186 | 0.72 | -0.04 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,181 | 0.69 | -0.09 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 27.50 | 0.80 | 0.90 | 1.53 | 0.00 | 0.00% | 0 | 111 | 0.66 | -0.17 | 0.03 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 1.45 | 1.55 | 1.50 | +0.07 | +4.90% | 6 | 2,046 | 0.64 | -0.27 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 2.45 | 2.55 | 2.41 | +0.23 | +10.55% | 9 | 130 | 0.62 | -0.40 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 2.85 | 3.90 | 3.70 | +0.30 | +8.83% | 6 | 179 | 0.52 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.50 | 5.40 | 5.60 | 5.58 | +0.78 | +16.25% | 2 | 94 | 0.60 | -0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 7.30 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 129 | 0.59 | -0.76 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 9.50 | 9.80 | 9.85 | +0.50 | +5.35% | 1 | 104 | 0.79 | -0.84 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 11.00 | 12.30 | 11.30 | 0.00 | 0.00% | 0 | 98 | 0.83 | -0.89 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 14.00 | 14.60 | 9.70 | 0.00 | 0.00% | 0 | 57 | 0.86 | -0.93 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 16.60 | 17.30 | 14.60 | 0.00 | 0.00% | 0 | 45 | 1.01 | -0.96 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 52.50 | 17.60 | 20.60 | 13.40 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.97 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 21.30 | 23.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 23.80 | 25.30 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 26.30 | 27.90 | 15.71 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 31.30 | 33.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 36.20 | 38.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |