Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $33.23 as of 3/31/2025 2:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.70 | 8.50 | 7.73 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.97 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 5.30 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.90 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 3.40 | 3.60 | 3.80 | -1.00 | -20.84% | 5 | 2,289 | 0.66 | 0.77 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 1.90 | 2.00 | 2.10 | -0.45 | -17.65% | 35 | 1,167 | 0.66 | 0.58 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.85 | 1.00 | 1.05 | -0.17 | -13.94% | 1 | 7,416 | 0.64 | 0.37 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 0.35 | 0.45 | 0.46 | -0.01 | -2.13% | 5 | 3,068 | 0.62 | 0.20 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 329 | 4,069 | 0.64 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.20 | +0.04 | +25.00% | 4 | 51 | 0.79 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 1,353 | 0.86 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.86 | -0.03 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 0.20 | 0.35 | 0.25 | +0.04 | +19.05% | 24 | 592 | 0.71 | -0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.70 | 0.85 | 0.70 | +0.20 | +40.00% | 2 | 591 | 0.68 | -0.23 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 1.65 | 1.80 | 1.70 | +0.13 | +8.28% | 11 | 435 | 0.66 | -0.42 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 3.10 | 3.30 | 2.95 | -0.15 | -4.84% | 16 | 131 | 0.63 | -0.63 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 5.10 | 5.30 | 4.70 | +0.10 | +2.18% | 2 | 14 | 0.67 | -0.80 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 7.30 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 55 | 0.73 | -0.91 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 9.60 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.96 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 10.20 | 14.20 | 11.35 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 14.20 | 16.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 16.70 | 18.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 52.50 | 19.20 | 20.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 55.00 | 21.70 | 23.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 57.50 | 24.20 | 25.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 60.00 | 26.70 | 28.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 31.70 | 33.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |