Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $95.29 as of 12/23/2025 2:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 79.60 | 83.30 | 81.45 | % | 6.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 15.00 | 77.40 | 80.90 | 79.15 | 28.00 | 0.00 | 0.00% | 5.28 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:07 PM EST |
| 17.50 | 74.60 | 78.40 | 76.50 | 25.10 | 0.00 | 0.00% | 4.37 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/23/2025 1:59:07 PM EST |
| 20.00 | 72.10 | 75.90 | 74.00 | 42.04 | 0.00 | 0.00% | 3.70 | 0 | 31 | 4.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 70.00 | 73.40 | 71.70 | % | 3.19 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 25.00 | 67.20 | 70.90 | 69.05 | 53.65 | 0.00 | 0.00% | 2.76 | 0 | 59 | 3.93 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:07 PM EST |
| 27.50 | 64.60 | 68.40 | 66.50 | 11.34 | 0.00 | 0.00% | 2.42 | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 62.20 | 65.90 | 64.05 | 56.64 | 0.00 | 0.00% | 2.13 | 0 | 250 | 3.46 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 32.50 | 59.80 | 63.40 | 61.60 | 31.00 | 0.00 | 0.00% | 1.90 | 0 | 107 | 3.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 57.40 | 60.90 | 59.15 | 33.70 | 0.00 | 0.00% | 1.69 | 0 | 1,140 | 3.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:07 PM EST |
| 37.50 | 54.70 | 58.40 | 56.55 | 40.00 | 0.00 | 0.00% | 1.51 | 0 | 591 | 2.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 52.20 | 55.90 | 54.05 | 42.01 | 0.00 | 0.00% | 1.35 | 0 | 336 | 2.69 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 42.50 | 49.80 | 53.40 | 51.60 | 10.48 | 0.00 | 0.00% | 1.21 | 0 | 101 | 2.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 47.20 | 49.20 | 48.20 | 51.26 | 0.00 | 0.00% | 1.07 | 0 | 135 | 2.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 47.50 | 45.00 | 46.70 | 45.85 | 48.60 | 0.00 | 0.00% | 0.97 | 0 | 243 | 1.62 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 43.20 | 45.90 | 44.55 | 46.00 | 0.00 | 0.00% | 0.89 | 0 | 346 | 2.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 52.50 | 40.50 | 42.70 | 41.60 | 23.00 | 0.00 | 0.00% | 0.79 | 0 | 121 | 1.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 37.30 | 40.90 | 39.10 | 28.30 | 0.00 | 0.00% | 0.71 | 0 | 364 | 1.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:07 PM EST |
| 57.50 | 34.70 | 38.50 | 36.60 | 37.00 | 0.00 | 0.00% | 0.64 | 0 | 169 | 1.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 32.10 | 34.20 | 33.15 | 33.29 | 0.00 | 0.00% | 0.55 | 0 | 534 | 1.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 62.50 | 30.50 | 33.50 | 32.00 | 16.61 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.42 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 28.30 | 29.60 | 28.95 | 29.42 | -1.98 | -6.31% | 0.45 | 3 | 1,259 | 0.89 | 1.00 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 67.50 | 24.90 | 28.10 | 26.50 | 27.30 | +4.81 | +21.39% | 0.39 | 1 | 45 | 1.23 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 22.40 | 24.70 | 23.55 | 24.25 | -1.95 | -7.45% | 0.34 | 1 | 860 | 0.77 | 0.98 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 72.50 | 20.30 | 23.70 | 22.00 | 12.64 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.05 | 0.97 | 0.00 | -0.03 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 18.70 | 20.50 | 19.60 | 20.25 | -0.85 | -4.03% | 0.26 | 10 | 1,820 | 0.82 | 0.95 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 77.50 | 15.50 | 18.30 | 16.90 | 17.70 | +4.40 | +33.09% | 0.22 | 1 | 28 | 0.89 | 0.93 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 13.60 | 15.20 | 14.40 | 16.40 | 0.00 | 0.00% | 0.18 | 0 | 1,934 | 0.63 | 0.89 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 82.50 | 11.20 | 14.20 | 12.70 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.53 | 0.86 | 0.02 | -0.07 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 8.30 | 10.70 | 9.50 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.45 | 0.81 | 0.02 | -0.08 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 87.50 | 7.90 | 10.10 | 9.00 | 9.81 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.55 | 0.75 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 6.10 | 6.70 | 6.40 | 6.40 | -1.95 | -23.36% | 0.07 | 185 | 1,366 | 0.46 | 0.67 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 92.50 | 4.80 | 7.00 | 5.90 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 1,061 | 0.51 | 0.59 | 0.04 | -0.10 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 3.30 | 4.10 | 3.70 | 3.85 | -1.15 | -23.00% | 0.04 | 74 | 859 | 0.44 | 0.50 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 97.50 | 2.40 | 4.70 | 3.55 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.42 | 0.41 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 1.65 | 3.90 | 2.78 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1,070 | 0.43 | 0.32 | 0.03 | -0.08 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.75 | 2.55 | 1.65 | 1.05 | -0.32 | -23.36% | 0.02 | 16 | 461 | 0.44 | 0.19 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.35 | 2.55 | 1.45 | 0.55 | +0.10 | +22.23% | 0.01 | 1 | 104 | 0.44 | 0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.05 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 12/23/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2,115 | 3.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 13 | 5.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:07 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 58 | 4.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/23/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 58 | 4.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 157 | 3.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:59:07 PM EST |
| 27.50 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 144 | 3.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 182 | 3.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:07 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:07 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.10 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.70 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 67.50 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.68 | -0.01 | 0.00 | -0.02 | 12/2/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.24 | +150.00% | 0.00 | 1 | 43 | 0.57 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 72.50 | 0.00 | 1.80 | 0.90 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.71 | -0.03 | 0.00 | -0.03 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.05 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 77.50 | 0.25 | 1.25 | 0.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | -0.07 | 0.01 | -0.05 | 12/17/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 0.40 | 2.65 | 1.53 | 0.53 | +0.09 | +20.46% | 0.02 | 22 | 1,220 | 0.49 | -0.11 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 82.50 | 0.65 | 2.15 | 1.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.57 | -0.14 | 0.02 | -0.07 | 12/17/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 1.00 | 1.60 | 1.30 | 1.12 | -0.92 | -45.10% | 0.02 | 4 | 103 | 0.48 | -0.19 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 87.50 | 1.50 | 3.20 | 2.35 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.48 | -0.25 | 0.03 | -0.09 | 12/17/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 2.20 | 3.80 | 3.00 | 2.45 | +0.30 | +13.96% | 0.03 | 3 | 3 | 0.47 | -0.33 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 92.50 | 3.10 | 5.50 | 4.30 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.04 | -0.10 | 12/23/2025 1:59:07 PM EST | |||
| 95.00 | 4.40 | 6.60 | 5.50 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.45 | -0.50 | 0.04 | -0.10 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 97.50 | 5.90 | 8.30 | 7.10 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.59 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 7.60 | 9.00 | 8.30 | % | 0.08 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.08 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 11.10 | 12.40 | 11.75 | 11.70 | +1.30 | +12.50% | 0.11 | 7 | 373 | 0.48 | -0.81 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 14.50 | 18.30 | 16.40 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.04 | 12/23/2025 1:59:07 PM EST | |||
| 115.00 | 19.30 | 23.50 | 21.40 | % | 0.19 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:59:07 PM EST | |||
| 120.00 | 24.30 | 27.60 | 25.95 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:07 PM EST |