Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $61.43 as of 9/18/2025 9:49:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 48.20 | 51.00 | 49.60 | % | 3.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 15.00 | 45.70 | 48.30 | 47.00 | 12.35 | 0.00 | 0.00% | 3.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 43.20 | 45.80 | 44.50 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 20.00 | 40.70 | 43.30 | 42.00 | 8.75 | 0.00 | 0.00% | 2.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 38.20 | 41.00 | 39.60 | % | 1.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 25.00 | 35.70 | 38.30 | 37.00 | 16.50 | 0.00 | 0.00% | 1.48 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:59:00 AM EST |
| 27.50 | 33.20 | 35.80 | 34.50 | 27.28 | 0.00 | 0.00% | 1.25 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 30.70 | 33.30 | 32.00 | 11.95 | 0.00 | 0.00% | 1.07 | 0 | 17 | 9.95 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 9:59:00 AM EST |
| 32.50 | 28.20 | 30.80 | 29.50 | 16.50 | 0.00 | 0.00% | 0.91 | 0 | 216 | 9.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 25.70 | 28.30 | 27.00 | 25.65 | 0.00 | 0.00% | 0.77 | 0 | 247 | 8.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 37.50 | 23.10 | 25.80 | 24.45 | 18.21 | 0.00 | 0.00% | 0.65 | 0 | 60 | 7.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 40.00 | 22.10 | 23.00 | 22.55 | 21.53 | 0.00 | 0.00% | 0.56 | 0 | 423 | 4.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 42.50 | 19.70 | 20.80 | 20.25 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 446 | 4.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 45.00 | 17.60 | 18.00 | 17.80 | 14.55 | 0.00 | 0.00% | 0.40 | 0 | 976 | 3.02 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 47.50 | 14.60 | 15.50 | 15.05 | 14.70 | +2.30 | +18.55% | 0.32 | 5 | 1,147 | 2.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 50.00 | 12.10 | 13.00 | 12.55 | 12.00 | +0.90 | +8.11% | 0.25 | 25 | 2,639 | 2.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 52.50 | 9.80 | 10.60 | 10.20 | 9.80 | +1.20 | +13.96% | 0.19 | 12 | 1,870 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 55.00 | 7.70 | 7.90 | 7.80 | 7.37 | +1.07 | +16.99% | 0.14 | 61 | 4,225 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 57.50 | 5.20 | 5.60 | 5.40 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 298 | 1.37 | 0.93 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 60.00 | 2.90 | 3.30 | 3.10 | 3.00 | +1.05 | +53.85% | 0.05 | 57 | 3,068 | 0.88 | 0.75 | 0.10 | -0.37 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 37 | 235 | 1.00 | 0.20 | 0.08 | -0.36 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.46 | 0.02 | 0.01 | -0.02 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:59:00 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/18/2025 9:59:00 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/18/2025 9:59:00 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:59:00 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:00 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:00 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 498 | 4.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:00 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 177 | 5.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:00 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 351 | 2.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 551 | 2.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | -0.07 | 0.04 | -0.12 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.45 | -0.44 | -49.44% | 0.00 | 5 | 117 | 0.86 | -0.25 | 0.10 | -0.37 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 65.00 | 2.65 | 2.90 | 2.78 | 3.30 | -1.60 | -32.66% | 0.04 | 2 | 14 | 0.91 | -0.80 | 0.08 | -0.36 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 70.00 | 7.00 | 8.00 | 7.50 | % | 0.11 | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.02 | 9/18/2025 9:59:00 AM EST | |||
| 75.00 | 11.70 | 13.20 | 12.45 | % | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 80.00 | 16.60 | 18.20 | 17.40 | % | 0.22 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST |