Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $37.70 as of 5/30/2025 9:46:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.40 | 27.50 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 22.30 | 25.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 19.80 | 22.60 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 17.50 | 20.10 | 12.41 | 0.00 | 0.00% | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 14.80 | 17.60 | 4.84 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 11.40 | 13.70 | 12.31 | 0.00 | 0.00% | 0 | 651 | 1.10 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 10.10 | 12.60 | 9.55 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 6.40 | 8.50 | 6.82 | 0.00 | 0.00% | 0 | 400 | 0.71 | 0.96 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 4.90 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 105 | 0.46 | 0.89 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 3.10 | 4.00 | 3.70 | -0.10 | -2.64% | 8 | 319 | 0.51 | 0.75 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 1.75 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 421 | 0.50 | 0.55 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.55 | 1.30 | 0.90 | -0.25 | -21.74% | 2 | 448 | 0.48 | 0.33 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.40 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.17 | 0.06 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 87 | 0.48 | 0.07 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.66 | +0.36 | +120.00% | 13 | 73 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.69 | +0.66 | +2,200.00% | 13 | 146 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 120 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 230 | 2.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 430 | 1.44 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.35 | 0.10 | -0.15 | -60.00% | 3 | 366 | 0.76 | -0.04 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.20 | 0.35 | 0.30 | +0.02 | +7.15% | 1 | 346 | 0.54 | -0.11 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | -0.06 | -7.90% | 25 | 269 | 0.50 | -0.25 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 1.45 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 266 | 0.54 | -0.45 | 0.09 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 2.85 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.67 | 0.09 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 4.60 | 5.20 | 6.05 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.83 | 0.06 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 6.40 | 8.70 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.02 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 8.80 | 11.30 | % | 0 | 0 | 0.98 | -0.97 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 50.00 | 11.20 | 13.90 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST |