Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $27.94 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.80 | 17.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 12.40 | 15.20 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 17.50 | 10.00 | 11.90 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 8.40 | 10.00 | 7.53 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.92 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 6.20 | 6.50 | 4.84 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.86 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 4.00 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 130 | 0.46 | 0.76 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 3.00 | 3.20 | 3.20 | +0.25 | +8.48% | 11 | 53 | 0.56 | 0.64 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 1.90 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 825 | 0.58 | 0.50 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 1.15 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 64 | 0.59 | 0.36 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.65 | 0.80 | 0.92 | 0.00 | 0.00% | 0 | 80 | 0.60 | 0.25 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.35 | 0.50 | 0.36 | % | 30 | 0 | 0.61 | 0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.11 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 0.05 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 73 | 1.00 | -0.04 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.30 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 146 | 0.87 | -0.08 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.14 | 0.03 | -0.02 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 1.40 | 1.50 | 1.54 | -0.41 | -21.03% | 1 | 115 | 0.80 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.50 | 2.40 | 2.55 | 2.33 | -0.34 | -12.74% | 26 | 104 | 0.80 | -0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 3.70 | 4.10 | 4.04 | -0.26 | -6.05% | 1 | 14 | 0.83 | -0.50 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 5.50 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.64 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 7.40 | 7.70 | 7.62 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.75 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 9.60 | 10.00 | % | 0 | 0 | 0.87 | -0.83 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 11.40 | 14.00 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.89 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 13.70 | 15.80 | % | 0 | 0 | 1.42 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 16.80 | 18.50 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 18.70 | 21.00 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 21.30 | 23.70 | % | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |