Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $136.30 as of 9/1/2026 3:29:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.50 | 55.60 | 54.05 | % | 0.68 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 9/1/2026 2:59:00 PM EST | |||
| 85.00 | 47.80 | 50.50 | 49.15 | % | 0.58 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.04 | 9/1/2026 2:59:00 PM EST | |||
| 90.00 | 42.80 | 45.70 | 44.25 | % | 0.49 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.06 | 9/1/2026 2:59:00 PM EST | |||
| 95.00 | 38.00 | 40.50 | 39.25 | % | 0.41 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.06 | 9/1/2026 2:59:00 PM EST | |||
| 100.00 | 33.10 | 35.60 | 34.35 | 37.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.14 | 0.96 | 0.00 | -0.05 | 7/30/2026 | 9/1/2026 2:59:00 PM EST |
| 105.00 | 28.10 | 30.80 | 29.45 | % | 0.28 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.07 | 9/1/2026 2:59:00 PM EST | |||
| 110.00 | 23.00 | 26.00 | 24.50 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | 0.91 | 0.01 | -0.10 | 7/30/2026 | 9/1/2026 2:59:00 PM EST |
| 115.00 | 18.30 | 21.50 | 19.90 | 45.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.83 | 0.88 | 0.01 | -0.12 | 8/21/2026 | 9/1/2026 2:59:00 PM EST |
| 120.00 | 14.10 | 16.30 | 15.20 | 39.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.74 | 0.82 | 0.01 | -0.14 | 8/25/2026 | 9/1/2026 2:59:00 PM EST |
| 125.00 | 10.60 | 12.30 | 11.45 | 39.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | 0.75 | 0.02 | -0.14 | 8/19/2026 | 9/1/2026 2:59:00 PM EST |
| 130.00 | 6.80 | 8.70 | 7.75 | 15.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | 0.64 | 0.03 | -0.15 | 8/28/2026 | 9/1/2026 2:59:00 PM EST |
| 135.00 | 4.70 | 5.80 | 5.25 | 5.90 | -1.03 | -14.87% | 0.04 | 353 | 907 | 0.51 | 0.49 | 0.03 | -0.15 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 140.00 | 2.85 | 3.90 | 3.38 | 3.43 | -1.23 | -26.40% | 0.02 | 4 | 306 | 0.50 | 0.35 | 0.03 | -0.15 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 145.00 | 1.60 | 2.45 | 2.03 | 2.50 | -0.50 | -16.67% | 0.01 | 1 | 34 | 0.50 | 0.25 | 0.02 | -0.14 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 150.00 | 0.95 | 1.55 | 1.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | 0.18 | 0.02 | -0.12 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 155.00 | 0.50 | 1.10 | 0.80 | 0.74 | -0.36 | -32.73% | 0.01 | 4 | 45 | 0.52 | 0.13 | 0.01 | -0.10 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.37 | -0.39 | -51.32% | 0.00 | 3 | 85 | 0.53 | 0.09 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.06 | 0.01 | -0.06 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 170.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | 0.04 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.65 | 0.02 | 0.00 | -0.03 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.87 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.21 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 2:59:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.54 | -90.00% | 0.00 | 1 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.98 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 9/1/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | -0.02 | 0.00 | -0.04 | 8/17/2026 | 9/1/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | -0.03 | 0.00 | -0.06 | 8/17/2026 | 9/1/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.10 | +0.05 | +100.00% | 0.01 | 9 | 523 | 0.74 | -0.03 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | -0.04 | 0.00 | -0.05 | 7/29/2026 | 9/1/2026 2:59:00 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.05 | 0.00 | -0.07 | 7/20/2026 | 9/1/2026 2:59:00 PM EST |
| 110.00 | 0.05 | 2.55 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.09 | 0.01 | -0.10 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.12 | 0.01 | -0.12 | 8/3/2026 | 9/1/2026 2:59:00 PM EST |
| 120.00 | 1.15 | 2.30 | 1.73 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | -0.18 | 0.01 | -0.14 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 125.00 | 2.10 | 2.50 | 2.30 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.25 | 0.02 | -0.14 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 130.00 | 3.40 | 4.40 | 3.90 | 3.40 | +0.14 | +4.30% | 0.03 | 20 | 32 | 0.51 | -0.36 | 0.03 | -0.15 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 135.00 | 5.60 | 6.90 | 6.25 | 5.29 | +1.19 | +29.03% | 0.05 | 71 | 562 | 0.50 | -0.51 | 0.03 | -0.15 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 140.00 | 8.70 | 9.80 | 9.25 | 8.25 | +0.53 | +6.87% | 0.07 | 3 | 34 | 0.49 | -0.65 | 0.03 | -0.15 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 145.00 | 11.80 | 13.70 | 12.75 | 11.49 | +3.89 | +51.19% | 0.09 | 68 | 81 | 0.47 | -0.75 | 0.02 | -0.14 | 9/1/2026 | 9/1/2026 2:59:00 PM EST |
| 150.00 | 16.00 | 18.20 | 17.10 | 14.92 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.65 | -0.82 | 0.02 | -0.12 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 155.00 | 20.50 | 22.70 | 21.60 | 18.84 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.70 | -0.87 | 0.01 | -0.10 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 160.00 | 24.70 | 28.10 | 26.40 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.70 | -0.91 | 0.01 | -0.08 | 8/27/2026 | 9/1/2026 2:59:00 PM EST |
| 165.00 | 29.80 | 32.40 | 31.10 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 128 | 0.73 | -0.94 | 0.01 | -0.06 | 8/26/2026 | 9/1/2026 2:59:00 PM EST |
| 170.00 | 34.60 | 37.40 | 36.00 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 120 | 0.91 | -0.96 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 2:59:00 PM EST |
| 175.00 | 39.70 | 42.90 | 41.30 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.03 | 8/13/2026 | 9/1/2026 2:59:00 PM EST |
| 180.00 | 44.70 | 48.30 | 46.50 | 21.70 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.19 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 2:59:00 PM EST |
| 185.00 | 49.70 | 53.40 | 51.55 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/1/2026 2:59:00 PM EST | |||
| 190.00 | 54.70 | 57.60 | 56.15 | 54.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 2:59:00 PM EST |
| 195.00 | 59.70 | 62.40 | 61.05 | 26.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 2:59:00 PM EST |
| 200.00 | 64.70 | 67.40 | 66.05 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:00 PM EST | |||
| 210.00 | 74.70 | 77.40 | 76.05 | 71.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 2:59:00 PM EST |