Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $28.88 as of 4/25/2025 9:06:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.40 | 18.70 | % | 0 | 0 | 1.86 | 0.98 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 15.00 | 13.80 | 15.60 | % | 0 | 0 | 1.56 | 0.96 | 0.01 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 17.50 | 11.80 | 13.60 | 16.51 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.92 | 0.01 | -0.01 | 3/26/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 9.90 | 10.70 | % | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 22.50 | 8.10 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.80 | 0.02 | -0.02 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 6.20 | 7.00 | 5.78 | +0.88 | +17.96% | 25 | 15 | 0.70 | 0.73 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 27.50 | 4.10 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.64 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 2.85 | 4.20 | 4.30 | +2.03 | +89.43% | 20 | 240 | 0.60 | 0.55 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 32.50 | 0.60 | 3.20 | 3.75 | +0.23 | +6.54% | 10 | 28 | 0.67 | 0.47 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 35.00 | 1.30 | 2.35 | 2.60 | +1.25 | +92.60% | 1,022 | 226 | 0.58 | 0.38 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 0.70 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.31 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 0.20 | 1.35 | 1.41 | +0.70 | +98.60% | 1 | 116 | 0.65 | 0.24 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 0.85 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.18 | 0.03 | -0.01 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 0.60 | 0.75 | 0.77 | +0.45 | +140.63% | 1,543 | 31 | 0.64 | 0.14 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 0.40 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.10 | 0.02 | -0.01 | 3/14/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 0.25 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.08 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 52.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.67 | 0.06 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | -0.12 | -40.00% | 5 | 40 | 0.62 | 0.04 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.92 | 0.03 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 15.00 | 0.10 | 0.60 | % | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.01 | 4/25/2025 3:59:48 PM EST | |||
| 17.50 | 0.50 | 0.90 | 0.55 | -0.46 | -45.55% | 19 | 2,631 | 0.85 | -0.08 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 20.00 | 0.85 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 1,237 | 0.77 | -0.13 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:48 PM EST |
| 22.50 | 0.95 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 2,618 | 0.71 | -0.20 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:48 PM EST |
| 25.00 | 2.25 | 3.00 | 2.40 | -0.92 | -27.72% | 10 | 52 | 0.76 | -0.27 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:48 PM EST |
| 27.50 | 3.30 | 3.50 | 4.90 | 0.00 | 0.00% | 0 | 504 | 0.69 | -0.36 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:48 PM EST |
| 30.00 | 4.50 | 4.90 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.45 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 3:59:48 PM EST |
| 32.50 | 5.90 | 6.40 | 7.33 | 0.00 | 0.00% | 0 | 17 | 0.65 | -0.53 | 0.04 | -0.02 | 4/4/2025 | 4/25/2025 3:59:48 PM EST |
| 35.00 | 7.70 | 8.80 | 10.40 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.62 | 0.04 | -0.02 | 4/17/2025 | 4/25/2025 3:59:48 PM EST |
| 37.50 | 9.60 | 10.10 | 11.88 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.69 | 0.03 | -0.02 | 4/14/2025 | 4/25/2025 3:59:48 PM EST |
| 40.00 | 11.50 | 12.10 | 12.30 | 0.00 | 0.00% | 0 | 33 | 0.60 | -0.76 | 0.03 | -0.02 | 4/10/2025 | 4/25/2025 3:59:48 PM EST |
| 42.50 | 13.60 | 14.40 | 12.99 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.82 | 0.03 | -0.01 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 45.00 | 15.90 | 16.60 | 14.50 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.86 | 0.02 | -0.01 | 4/3/2025 | 4/25/2025 3:59:48 PM EST |
| 47.50 | 17.80 | 19.90 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.90 | 0.02 | -0.01 | 3/24/2025 | 4/25/2025 3:59:48 PM EST |
| 50.00 | 20.30 | 21.90 | 22.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 4/7/2025 | 4/25/2025 3:59:48 PM EST |
| 52.50 | 22.90 | 24.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.01 | 2/24/2025 | 4/25/2025 3:59:48 PM EST |
| 55.00 | 25.10 | 27.20 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 60.00 | 30.00 | 32.40 | % | 0 | 0 | 1.19 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 65.00 | 34.40 | 37.50 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST | |||
| 70.00 | 39.30 | 42.30 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:48 PM EST |