Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $45.16 as of 7/25/2025 1:15:35 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 | 30.20 | 32.90 | 31.55 | % | 2.52 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 27.80 | 31.00 | 29.40 | % | 1.96 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 25.10 | 28.00 | 26.55 | 16.51 | 0.00 | 0.00% | 1.52 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 23.60 | 24.40 | 24.00 | 27.05 | 0.00 | 0.00% | 1.20 | 0 | 2,807 | 2.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 20.90 | 23.50 | 22.20 | 6.90 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 18.40 | 20.60 | 19.50 | 14.97 | 0.00 | 0.00% | 0.78 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 16.20 | 18.40 | 17.30 | 12.75 | 0.00 | 0.00% | 0.63 | 0 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 13.70 | 14.20 | 13.95 | 14.69 | 0.00 | 0.00% | 0.46 | 0 | 156 | 0.93 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 10.70 | 13.40 | 12.05 | 11.29 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 9.00 | 9.20 | 9.10 | 9.70 | -1.40 | -12.62% | 0.26 | 8 | 700 | 0.69 | 0.96 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 6.60 | 6.90 | 6.75 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.73 | 0.89 | 0.03 | -0.02 | 6/18/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 4.60 | 4.80 | 4.70 | 6.67 | 0.00 | 0.00% | 0.12 | 0 | 144 | 0.60 | 0.78 | 0.05 | -0.04 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 42.50 | 2.90 | 3.10 | 3.00 | 3.20 | -1.45 | -31.19% | 0.07 | 130 | 39 | 0.57 | 0.61 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 1.65 | 1.85 | 1.75 | 1.85 | -0.70 | -27.46% | 0.04 | 6 | 1,197 | 0.54 | 0.43 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 47.50 | 0.85 | 1.00 | 0.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 780 | 0.54 | 0.27 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.45 | -52.95% | 0.01 | 1 | 157 | 0.53 | 0.15 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.54 | 0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.04 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.08 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 94 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:53 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 1.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,274 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,631 | 1.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.56 | -0.04 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | -0.11 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.23 | +54.77% | 0.02 | 10 | 240 | 0.50 | -0.22 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 42.50 | 1.45 | 1.60 | 1.53 | 1.45 | +0.44 | +43.57% | 0.04 | 3 | 130 | 0.50 | -0.39 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 2.70 | 2.90 | 2.80 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.48 | -0.57 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 47.50 | 4.30 | 4.60 | 4.45 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.73 | 0.06 | -0.04 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 6.40 | 6.90 | 6.65 | 22.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.85 | 0.05 | -0.03 | 4/7/2025 | 7/25/2025 11:58:53 AM EST |
| 52.50 | 8.10 | 9.00 | 8.55 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.02 | 2/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 10.60 | 11.60 | 11.10 | % | 0.20 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 15.60 | 16.70 | 16.15 | % | 0.27 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 65.00 | 20.50 | 21.70 | 21.10 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 24.10 | 27.60 | 25.85 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |