Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $150.00 as of 7/31/2026 7:03:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.10 | 66.00 | 64.05 | % | 0.80 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 85.00 | 57.00 | 61.10 | 59.05 | % | 0.69 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 90.00 | 52.80 | 56.20 | 54.50 | % | 0.61 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 95.00 | 48.00 | 51.30 | 49.65 | % | 0.52 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 100.00 | 44.20 | 46.70 | 45.45 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 38.90 | 42.10 | 40.50 | % | 0.39 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.05 | 7/31/2026 3:59:57 PM EST | |||
| 110.00 | 34.40 | 37.00 | 35.70 | 28.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | 0.90 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 30.70 | 33.30 | 32.00 | % | 0.28 | 0 | 0 | 0.62 | 0.87 | 0.01 | -0.10 | 7/31/2026 3:59:57 PM EST | |||
| 120.00 | 26.50 | 29.20 | 27.85 | 22.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.61 | 0.83 | 0.01 | -0.11 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 22.60 | 25.30 | 23.95 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.12 | 7/31/2026 3:59:57 PM EST | |||
| 130.00 | 18.70 | 21.60 | 20.15 | 16.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.57 | 0.73 | 0.01 | -0.13 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 16.10 | 18.30 | 17.20 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | 0.67 | 0.01 | -0.14 | 7/21/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 13.30 | 15.30 | 14.30 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.57 | 0.61 | 0.01 | -0.14 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 10.50 | 12.80 | 11.65 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.56 | 0.54 | 0.01 | -0.14 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 8.60 | 10.60 | 9.60 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.56 | 0.47 | 0.01 | -0.14 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 6.60 | 8.60 | 7.60 | 5.94 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.55 | 0.41 | 0.01 | -0.13 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 5.00 | 7.00 | 6.00 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.54 | 0.34 | 0.01 | -0.12 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 3.60 | 5.60 | 4.60 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.11 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 2.80 | 4.50 | 3.65 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.22 | 0.01 | -0.09 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 1.90 | 3.50 | 2.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | 0.18 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 0.85 | 2.90 | 1.88 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | 0.14 | 0.01 | -0.07 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 0.55 | 3.30 | 1.93 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | 0.11 | 0.01 | -0.05 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 190.00 | 0.20 | 3.20 | 1.70 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 7/31/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.06 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/31/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.65 | 1.33 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | -0.03 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.05 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.07 | 0.00 | -0.05 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 0.75 | 2.50 | 1.63 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.10 | 0.01 | -0.09 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 1.75 | 3.20 | 2.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.63 | -0.13 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 2.35 | 3.30 | 2.83 | 2.83 | -4.37 | -60.70% | 0.02 | 25 | 12 | 0.58 | -0.17 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 3.40 | 4.60 | 4.00 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.12 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 4.70 | 6.10 | 5.40 | 4.93 | -0.07 | -1.40% | 0.04 | 25 | 4 | 0.57 | -0.27 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 6.20 | 8.10 | 7.15 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.56 | -0.33 | 0.01 | -0.14 | 7/23/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 7.90 | 10.30 | 9.10 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.39 | 0.01 | -0.14 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 10.50 | 12.50 | 11.50 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | -0.46 | 0.01 | -0.14 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 13.20 | 15.20 | 14.20 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.53 | 0.01 | -0.14 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 16.40 | 18.40 | 17.40 | 18.48 | +3.58 | +24.03% | 0.11 | 5 | 2 | 0.53 | -0.59 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 19.90 | 21.90 | 20.90 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.12 | 7/31/2026 3:59:57 PM EST | |||
| 165.00 | 23.10 | 25.80 | 24.45 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.11 | 7/31/2026 3:59:57 PM EST | |||
| 170.00 | 27.20 | 30.10 | 28.65 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.09 | 7/31/2026 3:59:57 PM EST | |||
| 175.00 | 31.40 | 34.00 | 32.70 | % | 0.19 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.08 | 7/31/2026 3:59:57 PM EST | |||
| 180.00 | 35.90 | 38.70 | 37.30 | % | 0.21 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.07 | 7/31/2026 3:59:57 PM EST | |||
| 185.00 | 40.50 | 43.20 | 41.85 | % | 0.23 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.05 | 7/31/2026 3:59:57 PM EST | |||
| 190.00 | 45.20 | 47.70 | 46.45 | 54.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | -0.92 | 0.01 | -0.04 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 49.90 | 52.70 | 51.30 | % | 0.26 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.03 | 7/31/2026 3:59:57 PM EST | |||
| 200.00 | 54.80 | 58.20 | 56.50 | % | 0.28 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.02 | 7/31/2026 3:59:57 PM EST | |||
| 210.00 | 64.60 | 68.50 | 66.55 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 3:59:57 PM EST |