Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $145.78 as of 6/2/2026 11:57:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 85.30 | 89.30 | 87.30 | % | 1.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 60.00 | 80.40 | 84.30 | 82.35 | 73.50 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:59:01 AM EST |
| 65.00 | 75.50 | 79.40 | 77.45 | % | 1.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 70.00 | 70.50 | 74.50 | 72.50 | % | 1.04 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:01 AM EST | |||
| 75.00 | 65.50 | 69.60 | 67.55 | 69.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.48 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 10:59:01 AM EST |
| 80.00 | 60.60 | 64.70 | 62.65 | 66.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 10:59:01 AM EST |
| 85.00 | 55.90 | 59.40 | 57.65 | % | 0.68 | 0 | 5 | 1.22 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:01 AM EST | |||
| 90.00 | 51.60 | 54.50 | 53.05 | % | 0.59 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.03 | 6/2/2026 10:59:01 AM EST | |||
| 95.00 | 46.20 | 49.80 | 48.00 | % | 0.51 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 6/2/2026 10:59:01 AM EST | |||
| 100.00 | 41.50 | 45.00 | 43.25 | % | 0.43 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 6/2/2026 10:59:01 AM EST | |||
| 105.00 | 37.00 | 40.50 | 38.75 | % | 0.37 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.06 | 6/2/2026 10:59:01 AM EST | |||
| 110.00 | 32.80 | 36.00 | 34.40 | 24.31 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.61 | 0.90 | 0.01 | -0.08 | 5/21/2026 | 6/2/2026 10:59:01 AM EST |
| 115.00 | 28.40 | 31.50 | 29.95 | 23.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.59 | 0.86 | 0.01 | -0.09 | 5/13/2026 | 6/2/2026 10:59:01 AM EST |
| 120.00 | 24.30 | 27.50 | 25.90 | 30.30 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.58 | 0.82 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 125.00 | 20.70 | 23.10 | 21.90 | 24.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.57 | 0.77 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 130.00 | 17.30 | 20.00 | 18.65 | 19.43 | +6.03 | +45.00% | 0.14 | 1 | 27 | 0.56 | 0.71 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 135.00 | 15.40 | 16.70 | 16.05 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.60 | 0.65 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 140.00 | 12.60 | 13.90 | 13.25 | 12.90 | -2.95 | -18.62% | 0.09 | 3 | 40 | 0.58 | 0.59 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 145.00 | 10.10 | 11.70 | 10.90 | 10.74 | -2.26 | -17.39% | 0.08 | 1 | 27 | 0.58 | 0.52 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 150.00 | 7.90 | 9.40 | 8.65 | 8.75 | -1.95 | -18.23% | 0.06 | 1 | 55 | 0.57 | 0.46 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 155.00 | 6.10 | 7.90 | 7.00 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.57 | 0.39 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 160.00 | 4.60 | 6.50 | 5.55 | 4.89 | -1.63 | -25.00% | 0.03 | 1 | 40 | 0.56 | 0.33 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 165.00 | 3.40 | 5.10 | 4.25 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.55 | 0.27 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 170.00 | 2.45 | 4.50 | 3.48 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.56 | 0.22 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 175.00 | 1.50 | 3.00 | 2.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.18 | 0.01 | -0.08 | 5/27/2026 | 6/2/2026 10:59:01 AM EST |
| 180.00 | 0.30 | 3.70 | 2.00 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | 0.14 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 185.00 | 0.60 | 1.95 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.11 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 190.00 | 0.45 | 1.95 | 1.20 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.09 | 0.01 | -0.05 | 4/29/2026 | 6/2/2026 10:59:01 AM EST |
| 195.00 | 0.30 | 1.25 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.07 | 0.00 | -0.04 | 5/22/2026 | 6/2/2026 10:59:01 AM EST |
| 200.00 | 0.15 | 1.10 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.03 | 5/15/2026 | 6/2/2026 10:59:01 AM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:01 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 6/2/2026 10:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 6/2/2026 10:59:01 AM EST |
| 80.00 | 0.10 | 2.35 | 1.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.01 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 10:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 6/2/2026 10:59:01 AM EST |
| 90.00 | 0.05 | 0.85 | 0.45 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | -0.02 | 0.00 | -0.03 | 4/28/2026 | 6/2/2026 10:59:01 AM EST |
| 95.00 | 0.05 | 1.10 | 0.58 | 0.50 | -0.45 | -47.37% | 0.01 | 5 | 1,273 | 0.65 | -0.03 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 100.00 | 0.40 | 1.15 | 0.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.66 | -0.05 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 10:59:01 AM EST |
| 105.00 | 0.40 | 1.70 | 1.05 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.62 | -0.07 | 0.00 | -0.06 | 5/13/2026 | 6/2/2026 10:59:01 AM EST |
| 110.00 | 0.25 | 3.40 | 1.83 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.61 | -0.10 | 0.01 | -0.08 | 5/19/2026 | 6/2/2026 10:59:01 AM EST |
| 115.00 | 1.50 | 4.30 | 2.90 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.67 | -0.14 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 120.00 | 2.90 | 4.40 | 3.65 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.64 | -0.18 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 10:59:01 AM EST |
| 125.00 | 4.10 | 5.30 | 4.70 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.62 | -0.23 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 130.00 | 5.60 | 6.50 | 6.05 | 6.10 | +1.30 | +27.09% | 0.05 | 5 | 34 | 0.60 | -0.29 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 10:59:01 AM EST |
| 135.00 | 7.40 | 8.90 | 8.15 | 10.34 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.62 | -0.35 | 0.01 | -0.14 | 5/29/2026 | 6/2/2026 10:59:01 AM EST |
| 140.00 | 9.70 | 10.70 | 10.20 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.60 | -0.41 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 145.00 | 12.20 | 13.20 | 12.70 | 11.09 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | -0.48 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 150.00 | 14.90 | 16.20 | 15.55 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | -0.54 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 10:59:01 AM EST |
| 155.00 | 18.20 | 19.50 | 18.85 | 24.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.61 | 0.01 | -0.13 | 4/30/2026 | 6/2/2026 10:59:01 AM EST |
| 160.00 | 20.30 | 23.20 | 21.75 | % | 0.14 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.12 | 6/2/2026 10:59:01 AM EST | |||
| 165.00 | 24.30 | 27.00 | 25.65 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.73 | 0.01 | -0.11 | 4/30/2026 | 6/2/2026 10:59:01 AM EST |
| 170.00 | 28.50 | 31.50 | 30.00 | % | 0.18 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.10 | 6/2/2026 10:59:01 AM EST | |||
| 175.00 | 32.80 | 35.90 | 34.35 | % | 0.20 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.08 | 6/2/2026 10:59:01 AM EST | |||
| 180.00 | 37.40 | 40.70 | 39.05 | 44.70 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.65 | -0.86 | 0.01 | -0.07 | 5/28/2026 | 6/2/2026 10:59:01 AM EST |
| 185.00 | 42.00 | 45.00 | 43.50 | % | 0.24 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.06 | 6/2/2026 10:59:01 AM EST | |||
| 190.00 | 46.80 | 49.80 | 48.30 | % | 0.25 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.05 | 6/2/2026 10:59:01 AM EST | |||
| 195.00 | 51.60 | 55.10 | 53.35 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.04 | 6/2/2026 10:59:01 AM EST | |||
| 200.00 | 56.50 | 59.90 | 58.20 | % | 0.29 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 6/2/2026 10:59:01 AM EST | |||
| 210.00 | 66.10 | 69.90 | 68.00 | % | 0.32 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 6/2/2026 10:59:01 AM EST |