Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $133.75 as of 5/29/2026 3:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.40 | 64.50 | 62.45 | 61.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 80.00 | 55.50 | 59.50 | 57.50 | % | 0.72 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 85.00 | 50.50 | 54.60 | 52.55 | 50.99 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.62 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 90.00 | 45.50 | 49.60 | 47.55 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 95.00 | 41.10 | 44.30 | 42.70 | % | 0.45 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 5/29/2026 2:59:04 PM EST | |||
| 100.00 | 35.80 | 38.80 | 37.30 | 31.11 | 0.00 | 0.00% | 0.37 | 0 | 256 | 1.15 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 30.90 | 34.20 | 32.55 | % | 0.31 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.06 | 5/29/2026 2:59:04 PM EST | |||
| 110.00 | 26.20 | 29.60 | 27.90 | 36.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.95 | 0.92 | 0.01 | -0.08 | 5/6/2026 | 5/29/2026 2:59:04 PM EST |
| 115.00 | 21.60 | 24.50 | 23.05 | 18.27 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.83 | 0.87 | 0.01 | -0.11 | 5/21/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 17.20 | 20.20 | 18.70 | 19.97 | +1.16 | +6.17% | 0.16 | 1 | 10 | 0.60 | 0.81 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 125.00 | 14.50 | 15.90 | 15.20 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.57 | 0.73 | 0.02 | -0.16 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 10.80 | 12.00 | 11.40 | 11.00 | +1.39 | +14.47% | 0.09 | 4 | 56 | 0.56 | 0.64 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 135.00 | 7.70 | 8.90 | 8.30 | 6.80 | +1.10 | +19.30% | 0.06 | 7 | 145 | 0.55 | 0.53 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 140.00 | 5.10 | 6.30 | 5.70 | 4.97 | -0.18 | -3.50% | 0.04 | 30 | 413 | 0.55 | 0.41 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 145.00 | 3.50 | 4.40 | 3.95 | 4.00 | +0.50 | +14.29% | 0.03 | 5 | 78 | 0.54 | 0.31 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 150.00 | 2.15 | 2.90 | 2.53 | 2.25 | +0.35 | +18.43% | 0.02 | 12 | 66 | 0.54 | 0.22 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 155.00 | 1.45 | 2.00 | 1.73 | 1.70 | +0.65 | +61.91% | 0.01 | 1 | 61 | 0.56 | 0.15 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 160.00 | 0.90 | 1.25 | 1.08 | 0.97 | +0.17 | +21.25% | 0.01 | 2 | 31 | 0.55 | 0.10 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 165.00 | 0.55 | 1.45 | 1.00 | 0.64 | +0.09 | +16.37% | 0.01 | 1 | 28 | 0.61 | 0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.75 | 0.04 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.02 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.06 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/29/2026 2:59:04 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 2:59:04 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 925 | 1.05 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/29/2026 2:59:04 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.04 | 0.00 | -0.06 | 5/8/2026 | 5/29/2026 2:59:04 PM EST |
| 110.00 | 0.60 | 1.45 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.69 | -0.08 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 115.00 | 0.80 | 1.55 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.62 | -0.13 | 0.01 | -0.11 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 120.00 | 1.45 | 2.15 | 1.80 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.60 | -0.19 | 0.01 | -0.14 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 125.00 | 2.20 | 3.30 | 2.75 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.59 | -0.27 | 0.02 | -0.16 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 130.00 | 3.50 | 4.80 | 4.15 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.57 | -0.36 | 0.02 | -0.18 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 135.00 | 5.50 | 6.80 | 6.15 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.56 | -0.47 | 0.02 | -0.18 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 140.00 | 7.80 | 9.40 | 8.60 | 8.90 | -2.90 | -24.58% | 0.06 | 2 | 13 | 0.55 | -0.59 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 145.00 | 10.90 | 12.50 | 11.70 | 16.13 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | -0.69 | 0.02 | -0.15 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 150.00 | 14.50 | 16.10 | 15.30 | 17.68 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.54 | -0.78 | 0.02 | -0.13 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 155.00 | 18.70 | 21.20 | 19.95 | % | 0.13 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.10 | 5/29/2026 2:59:04 PM EST | |||
| 160.00 | 22.10 | 25.40 | 23.75 | 25.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | -0.90 | 0.01 | -0.08 | 5/14/2026 | 5/29/2026 2:59:04 PM EST |
| 165.00 | 27.10 | 30.30 | 28.70 | 32.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.82 | -0.93 | 0.01 | -0.06 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 170.00 | 32.40 | 34.50 | 33.45 | 30.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.86 | -0.96 | 0.01 | -0.04 | 5/5/2026 | 5/29/2026 2:59:04 PM EST |
| 175.00 | 36.50 | 39.90 | 38.20 | % | 0.22 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 5/29/2026 2:59:04 PM EST | |||
| 180.00 | 41.40 | 44.80 | 43.10 | % | 0.24 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 185.00 | 47.00 | 49.30 | 48.15 | % | 0.26 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 190.00 | 51.30 | 54.60 | 52.95 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 195.00 | 57.10 | 59.20 | 58.15 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 200.00 | 61.40 | 64.40 | 62.90 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |