Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $43.77 as of 7/29/2025 2:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.90 | 32.90 | 31.40 | % | 2.51 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 27.10 | 30.50 | 28.80 | 12.35 | 0.00 | 0.00% | 1.92 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 25.00 | 28.00 | 26.50 | % | 1.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 23.10 | 25.50 | 24.30 | 8.75 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 20.50 | 23.00 | 21.75 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 25.00 | 18.10 | 20.00 | 19.05 | 5.10 | 0.00 | 0.00% | 0.76 | 0 | 19 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:53 PM EST |
| 27.50 | 15.20 | 18.20 | 16.70 | 5.00 | 0.00 | 0.00% | 0.61 | 0 | 13 | 1.48 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 11.90 | 15.10 | 13.50 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.09 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 7/29/2025 1:58:53 PM EST |
| 32.50 | 11.10 | 11.70 | 11.40 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 86 | 0.48 | 0.95 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 8.90 | 9.30 | 9.10 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 82 | 0.47 | 0.90 | 0.02 | -0.02 | 7/16/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 6.80 | 7.40 | 7.10 | 9.04 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.47 | 0.83 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.47 | 0.73 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 42.50 | 3.40 | 3.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.46 | 0.61 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 2.30 | 2.60 | 2.45 | 2.70 | +0.35 | +14.90% | 0.05 | 15 | 169 | 0.46 | 0.48 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 47.50 | 0.50 | 1.75 | 1.13 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.49 | 0.36 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.05 | -4.55% | 0.02 | 2 | 154 | 0.46 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.50 | -55.56% | 0.01 | 10 | 20 | 0.46 | 0.11 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.04 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:58:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.03 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.74 | -0.02 | 0.01 | -0.01 | 6/9/2025 | 7/29/2025 1:58:53 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 3 | 36 | 0.53 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.71 | -0.10 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 0.75 | 1.00 | 0.88 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.50 | -0.17 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.49 | -0.27 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 42.50 | 2.35 | 2.65 | 2.50 | 2.41 | +0.03 | +1.27% | 0.06 | 3 | 21 | 0.48 | -0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 3.60 | 4.00 | 3.80 | 4.11 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | -0.52 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 47.50 | 5.30 | 7.50 | 6.40 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.64 | 0.05 | -0.03 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 7.20 | 7.60 | 7.40 | 7.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | -0.75 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 52.50 | 9.30 | 9.90 | 9.60 | % | 0.18 | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 11.10 | 13.10 | 12.10 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | -0.89 | 0.02 | -0.01 | 6/11/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 15.60 | 18.00 | 16.80 | % | 0.28 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 20.70 | 22.90 | 21.80 | % | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |