Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $28.88 as of 4/25/2025 9:06:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.80 | 15.70 | 11.10 | 0.00 | 0.00% | 0 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 17.50 | 11.30 | 13.20 | % | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 20.00 | 8.00 | 9.50 | 6.10 | 0.00 | 0.00% | 0 | 2,802 | 1.47 | 0.94 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 22.50 | 6.50 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.87 | 0.03 | -0.03 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 4.60 | 5.10 | 5.95 | +2.99 | +101.02% | 105 | 481 | 0.96 | 0.77 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 27.50 | 2.90 | 3.20 | 3.00 | +1.30 | +76.48% | 410 | 1,248 | 0.85 | 0.63 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 1.70 | 1.85 | 1.90 | +1.10 | +137.50% | 1,562 | 1,122 | 0.84 | 0.46 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 32.50 | 0.90 | 1.05 | 1.10 | +0.75 | +214.29% | 282 | 218 | 0.81 | 0.30 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 35.00 | 0.40 | 0.55 | 0.50 | +0.36 | +257.15% | 70 | 1,323 | 0.79 | 0.18 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | +0.19 | +316.67% | 28 | 1,267 | 0.81 | 0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 24 | 80 | 0.88 | 0.06 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 54 | 1.41 | 0.03 | 0.01 | -0.01 | 4/1/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 209 | 1.54 | 0.01 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 382 | 1.28 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 157 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 341 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 111 | 1.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.05 | -0.07 | -58.34% | 50 | 100 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.50 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 21 | 1.02 | -0.06 | 0.02 | -0.02 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 22.50 | 0.30 | 0.45 | 0.45 | -0.30 | -40.00% | 64 | 183 | 0.92 | -0.13 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 0.70 | 0.85 | 0.90 | -0.65 | -41.94% | 10 | 1,139 | 0.84 | -0.23 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 27.50 | 1.45 | 1.65 | 1.52 | -1.68 | -52.50% | 580 | 107 | 0.78 | -0.37 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 2.70 | 4.10 | 2.31 | -2.79 | -54.71% | 31 | 1,665 | 0.76 | -0.54 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 32.50 | 4.30 | 5.40 | 4.40 | -2.70 | -38.03% | 1 | 101 | 0.72 | -0.70 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 35.00 | 6.30 | 7.20 | 6.00 | -2.30 | -27.72% | 11 | 184 | 0.84 | -0.82 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 8.30 | 9.40 | 11.30 | 0.00 | 0.00% | 0 | 74 | 0.83 | -0.90 | 0.03 | -0.03 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 10.70 | 11.40 | 10.10 | -3.70 | -26.82% | 6 | 126 | 1.05 | -0.94 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 13.00 | 14.00 | 18.00 | 0.00 | 0.00% | 0 | 14 | 1.25 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 15.30 | 17.40 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 18.00 | 20.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 20.40 | 21.70 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:48 PM EST |
| 52.50 | 22.90 | 24.20 | 13.40 | 0.00 | 0.00% | 0 | 2 | 1.86 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 24.40 | 27.20 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:48 PM EST |
| 57.50 | 27.20 | 29.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 29.50 | 32.70 | 15.71 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 34.40 | 37.20 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 70.00 | 39.50 | 42.60 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |