Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $38.54 as of 6/20/2025 9:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.30 | 28.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 15.00 | 22.70 | 25.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 17.50 | 20.20 | 23.30 | 16.51 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 18.60 | 19.70 | 19.29 | +0.39 | +2.07% | 2 | 2,808 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 15.60 | 18.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 13.10 | 16.10 | 14.97 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.98 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 10.60 | 13.60 | 7.40 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.94 | 0.01 | -0.01 | 5/9/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 9.10 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 158 | 0.44 | 0.90 | 0.02 | -0.02 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 7.10 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.83 | 0.03 | -0.02 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 4.40 | 5.90 | 5.21 | 0.00 | 0.00% | 0 | 686 | 0.40 | 0.75 | 0.04 | -0.03 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 3.70 | 4.10 | 3.95 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.64 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 2.15 | 2.85 | 3.04 | -0.35 | -10.33% | 5 | 128 | 0.44 | 0.52 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 1.40 | 2.10 | 2.14 | 0.00 | 0.00% | 0 | 19 | 0.47 | 0.40 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.75 | 1.60 | 1.56 | 0.00 | 0.00% | 0 | 1,170 | 0.48 | 0.29 | 0.04 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.45 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.48 | 0.20 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.25 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.14 | 0.03 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.57 | 0.10 | 0.02 | -0.01 | 5/21/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 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 | 1.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 2,662 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 1,274 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 2,631 | 1.17 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 53 | 0.99 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 0.20 | 0.45 | 3.80 | 0.00 | 0.00% | 0 | 505 | 0.67 | -0.06 | 0.01 | -0.01 | 5/1/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.50 | 0.75 | 0.50 | -0.20 | -28.58% | 3 | 33 | 0.65 | -0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 0.70 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 79 | 0.59 | -0.17 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 35.00 | 1.45 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 106 | 0.58 | -0.25 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 2.35 | 2.65 | 2.33 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.36 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 3.60 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.59 | -0.48 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 5.10 | 5.80 | 5.44 | 0.00 | 0.00% | 0 | 19 | 0.59 | -0.60 | 0.05 | -0.03 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 6.80 | 7.90 | 14.50 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.71 | 0.04 | -0.02 | 4/3/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 8.50 | 10.40 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.80 | 0.03 | -0.02 | 3/24/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 10.60 | 13.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.86 | 0.03 | -0.01 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 13.10 | 15.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.01 | 2/24/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 16.20 | 17.60 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 21.00 | 22.80 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 25.30 | 27.90 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 30.40 | 32.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |