Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $129.50 as of 4/24/2026 5:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.90 | 59.00 | 57.45 | % | 0.77 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 80.00 | 50.60 | 54.10 | 52.35 | % | 0.65 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 46.30 | 49.40 | 47.85 | % | 0.56 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 90.00 | 41.80 | 44.80 | 43.30 | % | 0.48 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.06 | 4/24/2026 3:59:48 PM EST | |||
| 95.00 | 37.20 | 40.30 | 38.75 | % | 0.41 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.07 | 4/24/2026 3:59:48 PM EST | |||
| 100.00 | 32.90 | 36.00 | 34.45 | % | 0.34 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.08 | 4/24/2026 3:59:48 PM EST | |||
| 105.00 | 29.20 | 31.70 | 30.45 | % | 0.29 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.10 | 4/24/2026 3:59:48 PM EST | |||
| 110.00 | 25.30 | 27.70 | 26.50 | 26.80 | % | 0.24 | 1 | 0 | 0.64 | 0.80 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:48 PM EST | |
| 115.00 | 21.80 | 23.70 | 22.75 | % | 0.20 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.11 | 4/24/2026 3:59:48 PM EST | |||
| 120.00 | 18.60 | 20.50 | 19.55 | 17.80 | -4.93 | -21.69% | 0.16 | 2 | 5 | 0.63 | 0.70 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 125.00 | 16.20 | 17.50 | 16.85 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 130.00 | 13.50 | 14.90 | 14.20 | 13.68 | % | 0.11 | 27 | 0 | 0.64 | 0.58 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:48 PM EST | |
| 135.00 | 11.00 | 12.50 | 11.75 | % | 0.09 | 0 | 0 | 0.63 | 0.52 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 140.00 | 8.90 | 10.60 | 9.75 | 10.15 | +2.16 | +27.04% | 0.07 | 2 | 9 | 0.63 | 0.46 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 145.00 | 7.20 | 8.00 | 7.60 | 8.00 | +1.60 | +25.00% | 0.05 | 2 | 4 | 0.60 | 0.40 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 150.00 | 5.10 | 6.40 | 5.75 | 6.00 | % | 0.04 | 1 | 0 | 0.59 | 0.35 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:48 PM EST | |
| 155.00 | 4.60 | 5.30 | 4.95 | 5.00 | % | 0.03 | 1 | 0 | 0.60 | 0.30 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:48 PM EST | |
| 160.00 | 3.20 | 4.60 | 3.90 | % | 0.02 | 0 | 0 | 0.59 | 0.25 | 0.01 | -0.09 | 4/24/2026 3:59:48 PM EST | |||
| 165.00 | 2.85 | 3.80 | 3.33 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.01 | -0.09 | 4/24/2026 3:59:48 PM EST | |||
| 170.00 | 1.55 | 3.20 | 2.38 | 2.61 | +0.61 | +30.50% | 0.01 | 2 | 16 | 0.58 | 0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 175.00 | 1.45 | 3.40 | 2.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.15 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 180.00 | 0.80 | 3.20 | 2.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.13 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 185.00 | 0.05 | 3.10 | 1.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.12 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 190.00 | 0.05 | 1.20 | 0.63 | 1.00 | -0.55 | -35.49% | 0.00 | 3 | 1 | 0.56 | 0.09 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 195.00 | 0.25 | 2.85 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.04 | 4/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.03 | 4/24/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.04 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 0.25 | 3.10 | 1.68 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.05 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 90.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.80 | -0.07 | 0.00 | -0.06 | 4/24/2026 3:59:48 PM EST | |||
| 95.00 | 1.00 | 3.40 | 2.20 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.00 | -0.07 | 4/24/2026 3:59:48 PM EST | |||
| 100.00 | 1.80 | 3.40 | 2.60 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | -0.13 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 105.00 | 2.60 | 3.90 | 3.25 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.01 | -0.10 | 4/24/2026 3:59:48 PM EST | |||
| 110.00 | 4.20 | 5.30 | 4.75 | 4.40 | -0.69 | -13.56% | 0.04 | 1 | 1 | 0.70 | -0.20 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 115.00 | 5.60 | 6.50 | 6.05 | % | 0.05 | 0 | 0 | 0.69 | -0.25 | 0.01 | -0.11 | 4/24/2026 3:59:48 PM EST | |||
| 120.00 | 7.30 | 8.10 | 7.70 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 125.00 | 9.20 | 10.40 | 9.80 | % | 0.08 | 0 | 0 | 0.66 | -0.36 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 130.00 | 11.40 | 12.70 | 12.05 | % | 0.09 | 0 | 0 | 0.67 | -0.42 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 135.00 | 13.70 | 15.00 | 14.35 | % | 0.11 | 0 | 0 | 0.64 | -0.48 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 140.00 | 16.30 | 18.10 | 17.20 | % | 0.12 | 0 | 0 | 0.62 | -0.54 | 0.01 | -0.12 | 4/24/2026 3:59:48 PM EST | |||
| 145.00 | 19.90 | 21.40 | 20.65 | % | 0.14 | 0 | 0 | 0.65 | -0.60 | 0.01 | -0.11 | 4/24/2026 3:59:48 PM EST | |||
| 150.00 | 22.80 | 24.60 | 23.70 | % | 0.16 | 0 | 0 | 0.61 | -0.65 | 0.01 | -0.11 | 4/24/2026 3:59:48 PM EST | |||
| 155.00 | 26.80 | 28.60 | 27.70 | % | 0.18 | 0 | 0 | 0.62 | -0.70 | 0.01 | -0.10 | 4/24/2026 3:59:48 PM EST | |||
| 160.00 | 30.20 | 33.00 | 31.60 | % | 0.20 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.09 | 4/24/2026 3:59:48 PM EST | |||
| 165.00 | 34.50 | 37.00 | 35.75 | % | 0.22 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.09 | 4/24/2026 3:59:48 PM EST | |||
| 170.00 | 38.90 | 41.50 | 40.20 | % | 0.24 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.08 | 4/24/2026 3:59:48 PM EST | |||
| 175.00 | 43.40 | 45.90 | 44.65 | % | 0.26 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.07 | 4/24/2026 3:59:48 PM EST | |||
| 180.00 | 48.10 | 50.70 | 49.40 | % | 0.27 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.06 | 4/24/2026 3:59:48 PM EST | |||
| 185.00 | 52.80 | 55.50 | 54.15 | % | 0.29 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.06 | 4/24/2026 3:59:48 PM EST | |||
| 190.00 | 57.60 | 60.20 | 58.90 | % | 0.31 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.05 | 4/24/2026 3:59:48 PM EST | |||
| 195.00 | 62.40 | 65.30 | 63.85 | % | 0.33 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.04 | 4/24/2026 3:59:48 PM EST |