Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $58.33 as of 9/12/2025 9:27:26 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 | 44.10 | 48.00 | 46.05 | % | 3.68 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 15.00 | 41.60 | 45.50 | 43.55 | 12.35 | 0.00 | 0.00% | 2.90 | 0 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 39.10 | 43.00 | 41.05 | % | 2.35 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 36.60 | 40.50 | 38.55 | 8.75 | 0.00 | 0.00% | 1.93 | 0 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 34.20 | 38.00 | 36.10 | % | 1.60 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 32.20 | 35.30 | 33.75 | 16.50 | 0.00 | 0.00% | 1.35 | 0 | 18 | 5.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 29.80 | 32.80 | 31.30 | 27.28 | 0.00 | 0.00% | 1.14 | 0 | 12 | 4.91 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 27.70 | 30.00 | 28.85 | 11.95 | 0.00 | 0.00% | 0.96 | 0 | 17 | 4.19 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 25.30 | 27.10 | 26.20 | 16.50 | 0.00 | 0.00% | 0.81 | 0 | 216 | 2.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 22.60 | 24.60 | 23.60 | 21.97 | +1.04 | +4.97% | 0.67 | 200 | 357 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 19.90 | 21.50 | 20.70 | 18.21 | 0.00 | 0.00% | 0.55 | 0 | 60 | 2.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 17.10 | 19.60 | 18.35 | 17.58 | +3.78 | +27.40% | 0.46 | 1 | 426 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 15.30 | 17.40 | 16.35 | 16.20 | +0.70 | +4.52% | 0.38 | 1 | 454 | 2.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 12.30 | 14.60 | 13.45 | 13.20 | +0.60 | +4.77% | 0.30 | 2 | 994 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 9.70 | 12.20 | 10.95 | 11.10 | +1.00 | +9.91% | 0.23 | 123 | 1,184 | 1.59 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 8.20 | 9.40 | 8.80 | 8.65 | +0.45 | +5.49% | 0.18 | 100 | 2,848 | 1.05 | 0.95 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 5.90 | 6.30 | 6.10 | 6.10 | +0.70 | +12.97% | 0.12 | 213 | 2,804 | 0.91 | 0.88 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 3.80 | 4.30 | 4.05 | 3.89 | +0.39 | +11.15% | 0.07 | 47 | 4,421 | 0.85 | 0.76 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 2.30 | 3.20 | 2.75 | 2.55 | -0.04 | -1.55% | 0.05 | 17 | 420 | 0.74 | 0.57 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 1.30 | 1.95 | 1.63 | 1.40 | +0.17 | +13.83% | 0.03 | 151 | 2,863 | 0.74 | 0.38 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.30 | 1.25 | 0.78 | 0.50 | +0.08 | +19.05% | 0.01 | 1 | 55 | 0.78 | 0.11 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.02 | +9.53% | 0.00 | 10 | 3 | 0.92 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.32 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 246 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 150 | 0.93 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.79 | -0.05 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 11 | 329 | 0.59 | -0.12 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.30 | -30.00% | 0.01 | 29 | 530 | 0.63 | -0.24 | 0.06 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 1.45 | 2.10 | 1.78 | 2.85 | +1.01 | +54.90% | 0.03 | 17 | 9 | 0.66 | -0.43 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 2.85 | 3.30 | 3.08 | 3.18 | -0.87 | -21.49% | 0.05 | 29 | 13 | 0.63 | -0.62 | 0.08 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 5.80 | 8.10 | 6.95 | 7.60 | -0.40 | -5.00% | 0.11 | 10 | 10 | 1.27 | -0.89 | 0.04 | -0.07 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 11.00 | 12.60 | 11.80 | % | 0.17 | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 75.00 | 16.00 | 18.70 | 17.35 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 20.40 | 23.40 | 21.90 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |