Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $136.70 as of 6/9/2026 6:47:26 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 | 62.70 | 66.30 | 64.50 | 61.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 80.00 | 57.90 | 61.20 | 59.55 | % | 0.74 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 85.00 | 52.70 | 56.40 | 54.55 | 50.99 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 47.80 | 51.50 | 49.65 | % | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 43.00 | 46.20 | 44.60 | 49.63 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 38.20 | 41.20 | 39.70 | 41.70 | 0.00 | 0.00% | 0.40 | 0 | 251 | 1.70 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 33.00 | 36.30 | 34.65 | 39.66 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 27.90 | 31.70 | 29.80 | 36.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.43 | 0.98 | 0.00 | -0.07 | 5/6/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 23.30 | 26.40 | 24.85 | 18.27 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.17 | 0.95 | 0.01 | -0.12 | 5/21/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 18.90 | 21.70 | 20.30 | 22.55 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.05 | 0.91 | 0.01 | -0.18 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 14.60 | 16.80 | 15.70 | 22.50 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.87 | 0.85 | 0.01 | -0.23 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 10.50 | 12.90 | 11.70 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.62 | 0.77 | 0.02 | -0.27 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 7.40 | 8.60 | 8.00 | 7.80 | +0.70 | +9.86% | 0.06 | 47 | 140 | 0.60 | 0.66 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 4.90 | 5.70 | 5.30 | 5.30 | +0.96 | +22.12% | 0.04 | 45 | 260 | 0.62 | 0.52 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 2.85 | 3.50 | 3.18 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.60 | 0.36 | 0.03 | -0.27 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 1.55 | 2.00 | 1.78 | 2.00 | -0.45 | -18.37% | 0.01 | 1 | 63 | 0.59 | 0.23 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.30 | 1.40 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.56 | 0.13 | 0.02 | -0.14 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.75 | 1.38 | 0.40 | -0.50 | -55.56% | 0.01 | 1 | 40 | 1.04 | 0.07 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | 0.03 | 0.01 | -0.05 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.24 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 6/9/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 13 | 1.41 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.08 | -0.02 | 0.00 | -0.07 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 115.00 | 0.20 | 1.25 | 0.73 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.88 | -0.05 | 0.01 | -0.12 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 120.00 | 0.25 | 1.25 | 0.75 | 1.00 | +0.19 | +23.46% | 0.01 | 2 | 29 | 0.75 | -0.09 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 125.00 | 0.65 | 1.50 | 1.08 | 1.55 | +0.04 | +2.65% | 0.01 | 2 | 40 | 0.68 | -0.15 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 130.00 | 1.85 | 2.15 | 2.00 | 3.50 | +0.88 | +33.59% | 0.02 | 20 | 85 | 0.66 | -0.23 | 0.02 | -0.27 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 2.95 | 3.60 | 3.28 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.64 | -0.34 | 0.03 | -0.30 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 5.20 | 6.40 | 5.80 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.66 | -0.48 | 0.03 | -0.30 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 8.10 | 9.00 | 8.55 | 8.20 | -1.30 | -13.69% | 0.06 | 3 | 16 | 0.63 | -0.64 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 10.90 | 12.80 | 11.85 | 17.68 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.57 | -0.77 | 0.02 | -0.21 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 14.90 | 17.60 | 16.25 | % | 0.10 | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.14 | 6/9/2026 3:59:58 PM EST | |||
| 160.00 | 19.30 | 22.40 | 20.85 | 25.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | -0.93 | 0.01 | -0.09 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 24.00 | 27.40 | 25.70 | 32.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.06 | -0.97 | 0.01 | -0.05 | 5/26/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 28.60 | 32.50 | 30.55 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.19 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 33.70 | 37.40 | 35.55 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:58 PM EST | |||
| 180.00 | 38.50 | 42.40 | 40.45 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 185.00 | 43.50 | 47.50 | 45.50 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 190.00 | 48.70 | 52.40 | 50.55 | 48.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 195.00 | 53.70 | 57.30 | 55.50 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 200.00 | 58.60 | 62.30 | 60.45 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |