Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $37.38 as of 5/27/2025 3:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.20 | 27.70 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 15.00 | 22.20 | 25.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 17.50 | 19.70 | 22.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 20.00 | 17.20 | 20.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 22.50 | 14.80 | 17.90 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 25.00 | 12.50 | 15.40 | 5.05 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:58:48 PM EST |
| 27.50 | 10.40 | 11.50 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 30.00 | 8.50 | 8.80 | 6.80 | 0.00 | 0.00% | 0 | 86 | 0.60 | 0.90 | 0.02 | -0.02 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 32.50 | 6.40 | 6.90 | 6.61 | -0.16 | -2.37% | 1 | 26 | 0.53 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 3.60 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.73 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 37.50 | 3.20 | 3.40 | 3.45 | +0.45 | +15.00% | 1 | 108 | 0.51 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 2.05 | 3.90 | 2.05 | 0.00 | 0.00% | 0 | 280 | 0.51 | 0.47 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 42.50 | 1.30 | 1.45 | 1.47 | -0.28 | -16.00% | 12 | 65 | 0.50 | 0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 45.00 | 0.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.24 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 47.50 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.16 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 50.00 | 0.20 | 0.35 | 0.30 | -0.07 | -18.92% | 13 | 50 | 0.48 | 0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:48 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 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 138 | 1.02 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 27.50 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.62 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 30.00 | 0.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 32.50 | 0.65 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 75 | 0.60 | -0.17 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 35.00 | 1.35 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.27 | 0.04 | -0.03 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 37.50 | 2.50 | 2.80 | 2.50 | -0.55 | -18.04% | 1 | 43 | 0.52 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 40.00 | 3.80 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.53 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 42.50 | 5.50 | 6.00 | % | 0 | 0 | 0.50 | -0.65 | 0.05 | -0.03 | 5/27/2025 2:58:48 PM EST | |||
| 45.00 | 6.50 | 8.00 | % | 0 | 0 | 0.50 | -0.76 | 0.04 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 47.50 | 9.40 | 10.30 | % | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.02 | 5/27/2025 2:58:48 PM EST | |||
| 50.00 | 11.40 | 13.10 | % | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 55.00 | 16.30 | 18.80 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:48 PM EST |