Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $128.09 as of 4/10/2026 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 66.20 | 69.30 | 67.75 | 54.10 | 0.00 | 0.00% | 1.13 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 65.00 | 60.80 | 63.80 | 62.30 | % | 0.96 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 70.00 | 56.20 | 58.80 | 57.50 | % | 0.82 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 51.20 | 53.60 | 52.40 | % | 0.70 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 46.20 | 48.60 | 47.40 | % | 0.59 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 41.20 | 44.10 | 42.65 | % | 0.50 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 35.50 | 39.10 | 37.30 | % | 0.41 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 31.40 | 33.70 | 32.55 | 23.50 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 100.00 | 26.40 | 28.60 | 27.50 | 28.60 | 0.00 | 0.00% | 0.28 | 0 | 157 | 2.00 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 105.00 | 21.10 | 24.40 | 22.75 | 22.10 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.77 | 0.99 | 0.00 | -0.05 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 110.00 | 16.60 | 19.50 | 18.05 | 21.75 | 0.00 | 0.00% | 0.16 | 0 | 50 | 1.47 | 0.97 | 0.01 | -0.15 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 115.00 | 12.00 | 15.00 | 13.50 | 13.63 | 0.00 | 0.00% | 0.12 | 0 | 272 | 1.17 | 0.91 | 0.02 | -0.28 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 120.00 | 7.60 | 10.50 | 9.05 | 9.92 | +0.52 | +5.54% | 0.08 | 1 | 306 | 1.09 | 0.82 | 0.03 | -0.38 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 125.00 | 4.20 | 5.30 | 4.75 | 5.06 | -0.54 | -9.65% | 0.04 | 1 | 192 | 0.59 | 0.67 | 0.04 | -0.46 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 130.00 | 1.70 | 2.75 | 2.23 | 2.40 | -0.10 | -4.00% | 0.02 | 1 | 40 | 0.59 | 0.46 | 0.04 | -0.44 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 135.00 | 0.55 | 1.35 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.60 | 0.26 | 0.03 | -0.33 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 140.00 | 0.05 | 0.80 | 0.43 | 0.42 | -0.63 | -60.00% | 0.00 | 1 | 65 | 0.65 | 0.12 | 0.02 | -0.19 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.68 | -81.93% | 0.00 | 50 | 23 | 0.66 | 0.05 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.02 | 0.00 | -0.03 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | -0.01 | 4/13/2026 9:59:01 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:01 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.06 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.38 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.37 | -0.11 | -22.92% | 0.00 | 1 | 437 | 1.13 | -0.03 | 0.01 | -0.15 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.45 | -0.15 | -25.00% | 0.01 | 2 | 27 | 0.85 | -0.09 | 0.02 | -0.28 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 120.00 | 0.70 | 1.40 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.18 | 0.03 | -0.38 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 125.00 | 1.70 | 2.85 | 2.28 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.77 | -0.33 | 0.04 | -0.46 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 130.00 | 3.80 | 5.50 | 4.65 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | -0.54 | 0.04 | -0.44 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 135.00 | 7.20 | 9.40 | 8.30 | 10.91 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.00 | -0.74 | 0.03 | -0.33 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 140.00 | 11.20 | 14.40 | 12.80 | % | 0.09 | 0 | 0 | 1.21 | -0.88 | 0.02 | -0.19 | 4/13/2026 9:59:01 AM EST | |||
| 145.00 | 15.80 | 18.70 | 17.25 | % | 0.12 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.09 | 4/13/2026 9:59:01 AM EST | |||
| 150.00 | 20.80 | 24.20 | 22.50 | % | 0.15 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.03 | 4/13/2026 9:59:01 AM EST | |||
| 155.00 | 25.70 | 29.20 | 27.45 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.01 | 4/13/2026 9:59:01 AM EST | |||
| 160.00 | 30.70 | 34.10 | 32.40 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 165.00 | 35.70 | 39.10 | 37.40 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 170.00 | 40.70 | 44.10 | 42.40 | 43.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:01 AM EST |