Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $111.61 as of 10/23/2026 2:16:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.00 | 57.00 | 55.50 | 60.80 | 0.00 | 0.00% | 1.01 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:58:55 PM EST |
| 60.00 | 49.00 | 52.00 | 50.50 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 65.00 | 44.00 | 47.10 | 45.55 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/23/2026 12:58:55 PM EST | |||
| 70.00 | 39.10 | 42.10 | 40.60 | 58.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 10/23/2026 12:58:55 PM EST |
| 75.00 | 34.30 | 37.30 | 35.80 | % | 0.48 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.03 | 10/23/2026 12:58:55 PM EST | |||
| 80.00 | 29.90 | 32.50 | 31.20 | 30.40 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.14 | 0.97 | 0.00 | -0.04 | 10/15/2026 | 10/23/2026 12:58:55 PM EST |
| 85.00 | 25.20 | 27.80 | 26.50 | 24.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.02 | 0.94 | 0.01 | -0.06 | 10/6/2026 | 10/23/2026 12:58:55 PM EST |
| 90.00 | 20.70 | 23.30 | 22.00 | 16.74 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.69 | 0.89 | 0.01 | -0.08 | 10/16/2026 | 10/23/2026 12:58:55 PM EST |
| 95.00 | 16.50 | 19.20 | 17.85 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.69 | 0.83 | 0.01 | -0.11 | 10/13/2026 | 10/23/2026 12:58:55 PM EST |
| 100.00 | 13.00 | 14.00 | 13.50 | 18.20 | 0.00 | 0.00% | 0.14 | 0 | 353 | 0.64 | 0.74 | 0.02 | -0.13 | 10/21/2026 | 10/23/2026 12:58:55 PM EST |
| 105.00 | 10.00 | 10.80 | 10.40 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 400 | 0.63 | 0.65 | 0.02 | -0.14 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 110.00 | 7.40 | 8.10 | 7.75 | 7.83 | -0.97 | -11.03% | 0.07 | 2 | 155 | 0.63 | 0.55 | 0.02 | -0.15 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 115.00 | 5.30 | 5.90 | 5.60 | 5.70 | -1.60 | -21.92% | 0.05 | 2 | 65 | 0.62 | 0.44 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 120.00 | 3.50 | 4.30 | 3.90 | 4.28 | -0.42 | -8.94% | 0.03 | 28 | 166 | 0.62 | 0.35 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 125.00 | 2.55 | 3.00 | 2.78 | 2.55 | -0.65 | -20.32% | 0.02 | 118 | 86 | 0.62 | 0.27 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 130.00 | 1.45 | 2.05 | 1.75 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.61 | 0.19 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 135.00 | 0.95 | 1.60 | 1.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.62 | 0.14 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 140.00 | 0.75 | 1.20 | 0.98 | 0.97 | -0.18 | -15.66% | 0.01 | 6 | 88 | 0.65 | 0.10 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 145.00 | 0.10 | 1.50 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.63 | 0.07 | 0.01 | -0.04 | 10/21/2026 | 10/23/2026 12:58:55 PM EST |
| 150.00 | 0.10 | 1.15 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,068 | 0.66 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.83 | 0.03 | 0.00 | -0.02 | 10/19/2026 | 10/23/2026 12:58:55 PM EST |
| 160.00 | 0.05 | 1.50 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.77 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 12:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 12:58:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.95 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 12:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:58:55 PM EST |
| 180.00 | 0.10 | 2.30 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 12:58:55 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 12:58:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 12:58:55 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 12:58:55 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 12:58:55 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 12:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 12:58:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 12:58:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 12:58:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/23/2026 12:58:55 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/23/2026 12:58:55 PM EST |
| 70.00 | 0.10 | 2.00 | 1.05 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.08 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/23/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/23/2026 12:58:55 PM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.62 | +0.15 | +31.92% | 0.01 | 1 | 16 | 0.74 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 85.00 | 0.55 | 1.35 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | -0.06 | 0.01 | -0.06 | 10/20/2026 | 10/23/2026 12:58:55 PM EST |
| 90.00 | 1.05 | 1.45 | 1.25 | 1.85 | +0.65 | +54.17% | 0.01 | 4 | 206 | 0.67 | -0.11 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 95.00 | 1.70 | 2.35 | 2.03 | 1.90 | -0.10 | -5.00% | 0.02 | 5 | 125 | 0.64 | -0.17 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 100.00 | 2.80 | 3.70 | 3.25 | 3.45 | +0.32 | +10.23% | 0.03 | 4 | 82 | 0.63 | -0.26 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 105.00 | 5.00 | 5.60 | 5.30 | 5.05 | +0.40 | +8.61% | 0.05 | 10 | 85 | 0.65 | -0.35 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 12:58:55 PM EST |
| 110.00 | 7.20 | 7.90 | 7.55 | 6.98 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.64 | -0.45 | 0.02 | -0.15 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 115.00 | 10.00 | 10.90 | 10.45 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.63 | -0.56 | 0.02 | -0.14 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 120.00 | 13.00 | 14.30 | 13.65 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 911 | 0.61 | -0.65 | 0.02 | -0.13 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 125.00 | 17.00 | 18.20 | 17.60 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.61 | -0.73 | 0.02 | -0.12 | 10/20/2026 | 10/23/2026 12:58:55 PM EST |
| 130.00 | 20.00 | 22.80 | 21.40 | 20.05 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.77 | -0.81 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 135.00 | 24.40 | 26.80 | 25.60 | 24.70 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.75 | -0.86 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 12:58:55 PM EST |
| 140.00 | 29.00 | 31.90 | 30.45 | 37.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.85 | -0.90 | 0.01 | -0.06 | 10/15/2026 | 10/23/2026 12:58:55 PM EST |
| 145.00 | 33.80 | 36.40 | 35.10 | 35.40 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.86 | -0.93 | 0.01 | -0.04 | 10/8/2026 | 10/23/2026 12:58:55 PM EST |
| 150.00 | 38.70 | 42.10 | 40.40 | 24.60 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.01 | -0.96 | 0.00 | -0.03 | 10/1/2026 | 10/23/2026 12:58:55 PM EST |
| 155.00 | 43.60 | 46.70 | 45.15 | 19.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.04 | -0.97 | 0.00 | -0.02 | 9/22/2026 | 10/23/2026 12:58:55 PM EST |
| 160.00 | 48.50 | 51.40 | 49.95 | 50.01 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 10/6/2026 | 10/23/2026 12:58:55 PM EST |
| 165.00 | 53.50 | 56.70 | 55.10 | 56.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/23/2026 12:58:55 PM EST |
| 170.00 | 58.30 | 62.30 | 60.30 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/23/2026 12:58:55 PM EST |
| 175.00 | 63.20 | 67.30 | 65.25 | 58.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 12:58:55 PM EST |
| 180.00 | 68.10 | 72.40 | 70.25 | 36.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/23/2026 12:58:55 PM EST |
| 185.00 | 73.20 | 77.30 | 75.25 | 45.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 12:58:55 PM EST |
| 190.00 | 78.20 | 82.30 | 80.25 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 195.00 | 83.20 | 87.30 | 85.25 | % | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 200.00 | 88.10 | 92.30 | 90.20 | 42.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 12:58:55 PM EST |
| 210.00 | 98.10 | 102.30 | 100.20 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 220.00 | 108.10 | 112.30 | 110.20 | 50.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 12:58:55 PM EST |
| 230.00 | 118.10 | 122.30 | 120.20 | % | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 240.00 | 128.10 | 132.30 | 130.20 | % | 0.54 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 250.00 | 138.40 | 142.30 | 140.35 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST | |||
| 260.00 | 148.10 | 152.30 | 150.20 | % | 0.58 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:58:55 PM EST |