Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $39.77 as of 4/26/2024 9:50:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.30 | 15.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 26.00 | 13.30 | 14.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 27.00 | 12.50 | 13.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 28.00 | 11.50 | 12.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 29.00 | 10.40 | 11.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 30.00 | 9.30 | 10.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 31.00 | 8.50 | 9.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 32.00 | 7.40 | 9.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 33.00 | 6.30 | 7.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 34.00 | 5.40 | 6.30 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 35.00 | 4.30 | 7.00 | % | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.02 | 4/26/2024 3:59:36 PM EST | |||
| 36.00 | 2.65 | 4.10 | % | 0 | 0 | 1.49 | 0.91 | 0.05 | -0.03 | 4/26/2024 3:59:36 PM EST | |||
| 37.00 | 2.90 | 3.10 | % | 0 | 0 | 0.47 | 0.84 | 0.08 | -0.05 | 4/26/2024 3:59:36 PM EST | |||
| 38.00 | 2.10 | 2.30 | % | 0 | 0 | 0.53 | 0.75 | 0.11 | -0.06 | 4/26/2024 3:59:36 PM EST | |||
| 39.00 | 1.45 | 1.60 | 1.40 | % | 6 | 0 | 0.50 | 0.62 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST | |
| 40.00 | 0.95 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.47 | 0.15 | -0.08 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 41.00 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 5 | 45 | 0.50 | 0.33 | 0.14 | -0.07 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 42.00 | 0.30 | 0.40 | 0.30 | -0.09 | -23.08% | 10 | 10 | 0.50 | 0.21 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 43.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.12 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 44.00 | 0.05 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.06 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 224 | 0.58 | 0.03 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:36 PM EST |
| 46.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.02 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 47.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 139 | 1.64 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 48.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:36 PM EST |
| 49.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:36 PM EST |
| 51.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:36 PM EST |
| 52.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:36 PM EST |
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:36 PM EST |
| 55.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:36 PM EST |
| 56.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 46 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:36 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:36 PM EST |
| 65.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:36 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | -0.03 | 0.02 | -0.02 | 4/26/2024 3:59:36 PM EST | |||
| 36.00 | 0.05 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.09 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 37.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 20 | 11 | 0.51 | -0.16 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 38.00 | 0.35 | 0.50 | 0.50 | -0.10 | -16.67% | 5 | 32 | 0.50 | -0.25 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 39.00 | 0.65 | 0.80 | 0.85 | -0.20 | -19.05% | 5 | 205 | 0.48 | -0.38 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 40.00 | 1.15 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.53 | 0.15 | -0.08 | 4/25/2024 | 4/26/2024 3:59:36 PM EST |
| 41.00 | 1.75 | 1.85 | 0.97 | 0.00 | 0.00% | 0 | 208 | 0.48 | -0.67 | 0.14 | -0.07 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 42.00 | 2.45 | 2.65 | 2.73 | +0.03 | +1.12% | 4 | 15 | 0.48 | -0.79 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:36 PM EST |
| 43.00 | 2.00 | 3.50 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.88 | 0.08 | -0.04 | 3/27/2024 | 4/26/2024 3:59:36 PM EST |
| 44.00 | 2.90 | 4.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.94 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:36 PM EST |
| 45.00 | 4.70 | 7.10 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.97 | 0.03 | -0.01 | 3/27/2024 | 4/26/2024 3:59:36 PM EST |
| 46.00 | 5.80 | 6.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.98 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 3:59:36 PM EST |
| 47.00 | 6.90 | 7.80 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 48.00 | 8.10 | 8.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 49.00 | 8.70 | 9.90 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:36 PM EST |
| 50.00 | 9.70 | 12.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:36 PM EST |
| 51.00 | 10.60 | 13.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 52.00 | 10.80 | 13.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 53.00 | 12.40 | 15.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 54.00 | 13.80 | 15.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 55.00 | 14.60 | 16.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 56.00 | 15.80 | 18.10 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 57.00 | 16.70 | 18.20 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 58.00 | 17.70 | 20.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 59.00 | 18.70 | 20.70 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 60.00 | 19.90 | 20.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST | |||
| 65.00 | 24.90 | 26.90 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:36 PM EST |