Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $147.50 as of 7/13/2026 6:37:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 88.10 | 91.10 | 89.60 | 102.50 | 0.00 | 0.00% | 1.63 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 4:00:00 PM EST |
| 60.00 | 83.10 | 86.60 | 84.85 | 73.50 | 0.00 | 0.00% | 1.41 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 4:00:00 PM EST |
| 65.00 | 78.10 | 81.60 | 79.85 | 94.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:00 PM EST |
| 70.00 | 73.10 | 76.60 | 74.85 | % | 1.07 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 75.00 | 68.10 | 71.00 | 69.55 | 89.05 | 0.00 | 0.00% | 0.93 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:00 PM EST |
| 80.00 | 63.10 | 66.00 | 64.55 | 84.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:00 PM EST |
| 85.00 | 58.10 | 61.00 | 59.55 | % | 0.70 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 90.00 | 53.10 | 56.00 | 54.55 | 58.50 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 95.00 | 48.10 | 51.00 | 49.55 | 54.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 100.00 | 43.10 | 46.40 | 44.75 | 49.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 105.00 | 38.10 | 41.60 | 39.85 | 43.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 110.00 | 33.60 | 36.40 | 35.00 | 35.60 | -27.40 | -43.50% | 0.32 | 1 | 14 | 2.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 115.00 | 28.20 | 31.50 | 29.85 | 23.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 4:00:00 PM EST |
| 120.00 | 23.20 | 26.60 | 24.90 | 36.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:00 PM EST |
| 125.00 | 19.00 | 21.20 | 20.10 | 18.50 | -24.00 | -56.48% | 0.16 | 1 | 16 | 1.21 | 0.95 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 130.00 | 14.00 | 16.50 | 15.25 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.07 | 0.92 | 0.01 | -0.17 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 135.00 | 9.10 | 12.50 | 10.80 | 18.94 | 0.00 | 0.00% | 0.08 | 0 | 75 | 1.13 | 0.82 | 0.02 | -0.31 | 7/9/2026 | 7/13/2026 4:00:00 PM EST |
| 140.00 | 6.20 | 7.50 | 6.85 | 5.60 | -3.40 | -37.78% | 0.05 | 1 | 68 | 0.67 | 0.69 | 0.03 | -0.40 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 145.00 | 3.30 | 4.30 | 3.80 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.66 | 0.50 | 0.04 | -0.44 | 7/8/2026 | 7/13/2026 4:00:00 PM EST |
| 150.00 | 1.45 | 2.20 | 1.83 | 1.60 | -1.25 | -43.86% | 0.01 | 9 | 199 | 0.64 | 0.30 | 0.04 | -0.39 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 155.00 | 0.55 | 1.10 | 0.83 | 0.59 | -0.76 | -56.30% | 0.01 | 3 | 38 | 0.65 | 0.15 | 0.03 | -0.28 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 160.00 | 0.20 | 0.75 | 0.48 | 0.48 | -0.19 | -28.36% | 0.00 | 4 | 229 | 0.70 | 0.07 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.38 | 0.02 | 0.01 | -0.07 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.12 | 0.01 | 0.00 | -0.03 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 10 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.09 | -18.37% | 0.00 | 10 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/13/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.48 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.27 | -0.03 | -10.00% | 0.00 | 5 | 24 | 0.86 | -0.05 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 130.00 | 0.25 | 1.85 | 1.05 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 29 | 0.92 | -0.08 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 135.00 | 0.65 | 1.15 | 0.90 | 1.39 | +0.60 | +75.95% | 0.01 | 3 | 190 | 0.68 | -0.18 | 0.02 | -0.31 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 140.00 | 1.55 | 2.30 | 1.93 | 2.00 | +0.25 | +14.29% | 0.01 | 5 | 45 | 0.63 | -0.31 | 0.03 | -0.40 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 145.00 | 3.30 | 4.30 | 3.80 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.59 | -0.50 | 0.04 | -0.44 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 150.00 | 6.30 | 7.40 | 6.85 | 8.30 | +4.70 | +130.56% | 0.05 | 9 | 77 | 0.57 | -0.70 | 0.04 | -0.39 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 155.00 | 9.50 | 12.60 | 11.05 | 11.95 | +3.52 | +41.76% | 0.07 | 25 | 77 | 1.03 | -0.85 | 0.03 | -0.28 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 160.00 | 13.60 | 16.60 | 15.10 | 14.30 | +4.80 | +50.53% | 0.09 | 1 | 24 | 1.04 | -0.93 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 165.00 | 19.00 | 22.10 | 20.55 | 14.26 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.36 | -0.98 | 0.01 | -0.07 | 7/6/2026 | 7/13/2026 4:00:00 PM EST |
| 170.00 | 24.00 | 27.00 | 25.50 | 23.70 | +11.20 | +89.60% | 0.15 | 1 | 10 | 1.52 | -0.99 | 0.00 | -0.03 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 175.00 | 29.00 | 32.00 | 30.50 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.69 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/13/2026 4:00:00 PM EST |
| 180.00 | 33.40 | 37.00 | 35.20 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 4:00:00 PM EST |
| 185.00 | 38.20 | 42.00 | 40.10 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 4:00:00 PM EST |
| 190.00 | 44.10 | 47.00 | 45.55 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 195.00 | 48.60 | 52.00 | 50.30 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 200.00 | 54.00 | 57.00 | 55.50 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 210.00 | 63.30 | 67.00 | 65.15 | 43.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:00 PM EST |