Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $67.97 as of 10/29/2025 9:18:20 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 | 53.90 | 57.50 | 55.70 | % | 4.46 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 51.40 | 54.10 | 52.75 | % | 3.52 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 17.50 | 48.90 | 52.50 | 50.70 | 22.64 | 0.00 | 0.00% | 2.90 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 46.40 | 50.00 | 48.20 | 48.50 | 0.00 | 0.00% | 2.41 | 0 | 850 | 4.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 43.80 | 47.50 | 45.65 | 7.19 | 0.00 | 0.00% | 2.03 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 41.50 | 45.10 | 43.30 | 13.95 | 0.00 | 0.00% | 1.73 | 0 | 29 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 38.90 | 42.60 | 40.75 | 15.20 | 0.00 | 0.00% | 1.48 | 0 | 48 | 3.22 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 36.40 | 39.20 | 37.80 | 31.58 | 0.00 | 0.00% | 1.26 | 0 | 88 | 2.52 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 34.00 | 36.70 | 35.35 | 34.38 | 0.00 | 0.00% | 1.09 | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 31.60 | 35.10 | 33.35 | 32.68 | 0.00 | 0.00% | 0.95 | 0 | 34 | 2.49 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 37.50 | 29.10 | 31.70 | 30.40 | 18.81 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 26.60 | 29.30 | 27.95 | 17.50 | 0.00 | 0.00% | 0.70 | 0 | 184 | 1.80 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:57 PM EST |
| 42.50 | 24.10 | 26.80 | 25.45 | 25.30 | 0.00 | 0.00% | 0.60 | 0 | 30 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 21.70 | 24.40 | 23.05 | 24.00 | 0.00 | 0.00% | 0.51 | 0 | 79 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 47.50 | 19.30 | 21.90 | 20.60 | 20.00 | 0.00 | 0.00% | 0.43 | 0 | 109 | 1.36 | 0.98 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 16.80 | 19.20 | 18.00 | 18.68 | -1.32 | -6.60% | 0.36 | 3 | 547 | 1.16 | 0.95 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 52.50 | 14.60 | 17.90 | 16.25 | 16.40 | +0.70 | +4.46% | 0.31 | 1 | 145 | 1.33 | 0.92 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 12.00 | 15.60 | 13.80 | 14.00 | 0.00 | 0.00% | 0.25 | 0 | 1,422 | 1.22 | 0.88 | 0.02 | -0.05 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 57.50 | 10.00 | 12.60 | 11.30 | 9.95 | 0.00 | 0.00% | 0.20 | 0 | 117 | 0.96 | 0.84 | 0.02 | -0.06 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 8.60 | 10.90 | 9.75 | 9.87 | +0.67 | +7.29% | 0.16 | 10 | 585 | 0.73 | 0.78 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 62.50 | 6.60 | 8.20 | 7.40 | 7.35 | -0.55 | -6.97% | 0.12 | 8 | 833 | 0.63 | 0.71 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 5.50 | 6.60 | 6.05 | 6.00 | -0.10 | -1.64% | 0.09 | 6 | 2,103 | 0.67 | 0.63 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 67.50 | 3.50 | 6.90 | 5.20 | 4.41 | -0.45 | -9.26% | 0.08 | 5 | 402 | 0.74 | 0.55 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 2.75 | 5.50 | 4.13 | 3.50 | -0.33 | -8.62% | 0.06 | 2 | 1,453 | 0.74 | 0.46 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 72.50 | 2.05 | 3.50 | 2.78 | 3.14 | +0.01 | +0.32% | 0.04 | 6 | 6 | 0.67 | 0.38 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 75.00 | 1.85 | 3.10 | 2.48 | 2.20 | -0.20 | -8.34% | 0.03 | 2 | 2,439 | 0.74 | 0.31 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 77.50 | 0.95 | 2.20 | 1.58 | % | 0.02 | 0 | 0 | 0.68 | 0.25 | 0.03 | -0.08 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.95 | 2.20 | 1.58 | 1.25 | -0.24 | -16.11% | 0.02 | 18 | 586 | 0.77 | 0.19 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 0.50 | 1.65 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.80 | 0.12 | 0.02 | -0.05 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 0.70 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,277 | 0.76 | 0.08 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.04 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 10/29/2025 3:59:57 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 200 | 4.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 339 | 3.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 258 | 2.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 537 | 2.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 303 | 2.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 76 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 179 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 18 | 95 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 47.50 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.87 | -0.02 | 0.01 | -0.01 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.85 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 931 | 0.83 | -0.05 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,445 | 0.75 | -0.08 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.54 | -0.06 | -10.00% | 0.01 | 56 | 2,814 | 0.70 | -0.12 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 57.50 | 0.05 | 1.75 | 0.90 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.76 | -0.16 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.55 | 2.00 | 1.28 | 1.53 | -0.07 | -4.38% | 0.02 | 11 | 1,377 | 0.62 | -0.22 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 62.50 | 1.35 | 3.30 | 2.33 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 634 | 0.69 | -0.29 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 2.15 | 4.30 | 3.23 | 3.30 | -0.20 | -5.72% | 0.05 | 10 | 293 | 0.68 | -0.37 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 67.50 | 3.70 | 5.30 | 4.50 | 4.25 | +0.15 | +3.66% | 0.07 | 1 | 30 | 0.69 | -0.45 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 70.00 | 4.90 | 6.80 | 5.85 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.68 | -0.54 | 0.03 | -0.09 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 72.50 | 6.90 | 8.60 | 7.75 | % | 0.11 | 0 | 0 | 0.72 | -0.62 | 0.03 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 8.30 | 10.30 | 9.30 | 8.25 | -1.43 | -14.78% | 0.12 | 1 | 3 | 0.68 | -0.69 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 77.50 | 10.80 | 12.20 | 11.50 | % | 0.15 | 0 | 0 | 0.73 | -0.75 | 0.03 | -0.08 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 12.70 | 14.90 | 13.80 | 21.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.81 | 0.02 | -0.07 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 85.00 | 16.50 | 19.10 | 17.80 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -0.88 | 0.02 | -0.05 | 10/3/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 21.20 | 24.00 | 22.60 | % | 0.25 | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 26.10 | 29.00 | 27.55 | % | 0.29 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 31.10 | 33.90 | 32.50 | % | 0.33 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST |