Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $163.79 as of 7/3/2026 7:32:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 116.90 | 121.00 | 118.95 | % | 2.64 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 47.50 | 114.50 | 118.50 | 116.50 | % | 2.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 111.90 | 116.00 | 113.95 | % | 2.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 107.10 | 111.00 | 109.05 | % | 1.98 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 102.10 | 105.50 | 103.80 | % | 1.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 97.10 | 100.20 | 98.65 | 103.00 | % | 1.52 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 70.00 | 92.40 | 95.50 | 93.95 | 95.50 | +22.70 | +31.19% | 1.34 | 1 | 5 | 1.63 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 87.40 | 90.30 | 88.85 | 89.50 | 0.00 | 0.00% | 1.18 | 0 | 22 | 1.53 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 77.50 | 84.60 | 89.00 | 86.80 | 80.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 82.30 | 86.20 | 84.25 | 86.92 | 0.00 | 0.00% | 1.05 | 0 | 31 | 0.00 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 80.00 | 83.30 | 81.65 | 85.50 | +10.00 | +13.25% | 0.99 | 2 | 3 | 1.38 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 77.40 | 80.50 | 78.95 | 51.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 7/2/2026 4:00:04 PM EST |
| 87.50 | 75.00 | 78.20 | 76.60 | 80.50 | +9.73 | +13.75% | 0.88 | 1 | 8 | 1.29 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 72.60 | 75.80 | 74.20 | 78.00 | +0.83 | +1.08% | 0.82 | 1 | 3 | 1.24 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 92.50 | 70.20 | 72.70 | 71.45 | 66.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 67.70 | 70.90 | 69.30 | 64.05 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.16 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 97.50 | 65.30 | 68.70 | 67.00 | % | 0.69 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 62.90 | 66.30 | 64.60 | 57.50 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 58.10 | 60.60 | 59.35 | 42.80 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.02 | 0.98 | 0.00 | -0.03 | 6/1/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 53.70 | 55.90 | 54.80 | 50.15 | 0.00 | 0.00% | 0.50 | 0 | 27 | 0.89 | 0.96 | 0.00 | -0.06 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 48.60 | 51.20 | 49.90 | 34.80 | 0.00 | 0.00% | 0.43 | 0 | 20 | 0.83 | 0.95 | 0.00 | -0.07 | 6/1/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 44.60 | 46.60 | 45.60 | 50.00 | +8.55 | +20.63% | 0.38 | 1 | 7 | 0.79 | 0.93 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 40.20 | 42.30 | 41.25 | 47.66 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.54 | 0.91 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 36.00 | 38.00 | 37.00 | 45.38 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.54 | 0.88 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 31.20 | 34.00 | 32.60 | 35.25 | -2.75 | -7.24% | 0.24 | 1 | 28 | 0.53 | 0.85 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 27.30 | 30.20 | 28.75 | 37.75 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.55 | 0.81 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 24.00 | 26.60 | 25.30 | 21.20 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.56 | 0.76 | 0.01 | -0.14 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 20.80 | 23.20 | 22.00 | 29.94 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.56 | 0.71 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 17.40 | 20.20 | 18.80 | 19.71 | -2.04 | -9.38% | 0.12 | 1 | 31 | 0.55 | 0.66 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 15.10 | 17.50 | 16.30 | 20.55 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.56 | 0.60 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 12.80 | 15.10 | 13.95 | 14.31 | -5.84 | -28.99% | 0.08 | 1 | 12 | 0.57 | 0.55 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 10.20 | 12.40 | 11.30 | 12.00 | -4.50 | -27.28% | 0.07 | 12 | 19 | 0.55 | 0.49 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 8.70 | 10.10 | 9.40 | 10.04 | -4.82 | -32.44% | 0.05 | 1 | 22 | 0.55 | 0.44 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 180.00 | 7.10 | 9.00 | 8.05 | 8.00 | -0.90 | -10.12% | 0.04 | 11 | 587 | 0.56 | 0.38 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 5.70 | 7.80 | 6.75 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.56 | 0.33 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 190.00 | 3.70 | 7.30 | 5.50 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.56 | 0.28 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 195.00 | 3.50 | 5.40 | 4.45 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.56 | 0.24 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 1.85 | 4.50 | 3.18 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.53 | 0.20 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 210.00 | 1.50 | 3.20 | 2.35 | 2.60 | -0.93 | -26.35% | 0.01 | 1 | 30 | 0.55 | 0.14 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 220.00 | 0.70 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 230.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 1.90 | 0.98 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 7/2/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 7/2/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 2.40 | 1.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 2.50 | 1.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | -0.01 | 0.00 | -0.02 | 4/29/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 7/2/2026 4:00:04 PM EST |
| 97.50 | 0.00 | 2.60 | 1.30 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.80 | 1.40 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | -0.02 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.45 | 2.10 | 1.28 | 1.10 | +0.35 | +46.67% | 0.01 | 5 | 1,013 | 0.74 | -0.04 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 3.20 | 1.63 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.05 | 0.00 | -0.07 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 0.35 | 3.40 | 1.88 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.66 | -0.07 | 0.00 | -0.08 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 0.85 | 2.55 | 1.70 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | -0.09 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 1.60 | 3.60 | 2.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.62 | -0.12 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 2.45 | 5.50 | 3.98 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.65 | -0.15 | 0.01 | -0.12 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 4.60 | 5.40 | 5.00 | 4.74 | +0.48 | +11.27% | 0.04 | 3 | 164 | 0.64 | -0.19 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 5.70 | 7.10 | 6.40 | 5.90 | -10.90 | -64.89% | 0.04 | 10 | 6 | 0.63 | -0.24 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 7.30 | 9.60 | 8.45 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.64 | -0.29 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 9.20 | 10.80 | 10.00 | 8.75 | +1.25 | +16.67% | 0.06 | 1 | 18 | 0.62 | -0.34 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 11.00 | 13.00 | 12.00 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.40 | 0.01 | -0.16 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 13.70 | 15.50 | 14.60 | % | 0.09 | 0 | 0 | 0.61 | -0.45 | 0.01 | -0.16 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 16.40 | 18.30 | 17.35 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.61 | -0.51 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 19.40 | 22.10 | 20.75 | % | 0.12 | 0 | 0 | 0.62 | -0.56 | 0.01 | -0.15 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 22.90 | 25.50 | 24.20 | % | 0.13 | 0 | 0 | 0.62 | -0.62 | 0.01 | -0.14 | 7/2/2026 4:00:04 PM EST | |||
| 185.00 | 26.40 | 28.50 | 27.45 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.13 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 29.70 | 32.90 | 31.30 | % | 0.16 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.12 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 33.60 | 36.60 | 35.10 | 59.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | -0.76 | 0.01 | -0.11 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 200.00 | 38.10 | 40.70 | 39.40 | % | 0.20 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.10 | 7/2/2026 4:00:04 PM EST | |||
| 210.00 | 46.90 | 49.60 | 48.25 | % | 0.23 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.08 | 7/2/2026 4:00:04 PM EST | |||
| 220.00 | 56.20 | 58.80 | 57.50 | % | 0.26 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 230.00 | 65.20 | 68.40 | 66.80 | % | 0.29 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 240.00 | 75.70 | 78.20 | 76.95 | % | 0.32 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST |