Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $141.68 as of 9/9/2026 8:15:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 30.80 | 33.80 | 32.30 | 31.00 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.79 | 0.92 | 0.01 | -0.06 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 115.00 | 26.10 | 28.90 | 27.50 | % | 0.24 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.08 | 9/9/2026 10:59:01 AM EST | |||
| 120.00 | 22.00 | 24.50 | 23.25 | 20.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | 0.84 | 0.01 | -0.09 | 8/31/2026 | 9/9/2026 10:59:01 AM EST |
| 125.00 | 17.80 | 20.60 | 19.20 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 525 | 0.54 | 0.78 | 0.01 | -0.11 | 9/2/2026 | 9/9/2026 10:59:01 AM EST |
| 130.00 | 14.30 | 16.80 | 15.55 | 17.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | 0.72 | 0.01 | -0.12 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 135.00 | 11.40 | 13.30 | 12.35 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 303 | 0.52 | 0.64 | 0.02 | -0.13 | 9/1/2026 | 9/9/2026 10:59:01 AM EST |
| 140.00 | 9.10 | 10.40 | 9.75 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.51 | 0.56 | 0.02 | -0.13 | 9/4/2026 | 9/9/2026 10:59:01 AM EST |
| 145.00 | 7.00 | 7.70 | 7.35 | 7.40 | -1.16 | -13.56% | 0.05 | 1 | 7 | 0.51 | 0.47 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 10:59:01 AM EST |
| 150.00 | 4.90 | 6.00 | 5.45 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.50 | 0.39 | 0.02 | -0.12 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 155.00 | 3.50 | 4.40 | 3.95 | 4.32 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.50 | 0.31 | 0.02 | -0.11 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 160.00 | 2.50 | 3.30 | 2.90 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.50 | 0.24 | 0.01 | -0.10 | 8/31/2026 | 9/9/2026 10:59:01 AM EST |
| 165.00 | 1.75 | 2.55 | 2.15 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.50 | 0.19 | 0.01 | -0.09 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 170.00 | 1.25 | 2.15 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.15 | 0.01 | -0.07 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 175.00 | 0.90 | 3.20 | 2.05 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.06 | 9/9/2026 10:59:01 AM EST | |||
| 180.00 | 0.60 | 1.15 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.09 | 0.01 | -0.05 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 185.00 | 0.45 | 2.85 | 1.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.06 | 0.01 | -0.04 | 9/2/2026 | 9/9/2026 10:59:01 AM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.04 | 0.00 | -0.03 | 9/2/2026 | 9/9/2026 10:59:01 AM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.85 | 0.03 | 0.00 | -0.02 | 8/31/2026 | 9/9/2026 10:59:01 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 9/9/2026 10:59:01 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 10:59:01 AM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 10:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.75 | 2.80 | 1.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.67 | -0.08 | 0.01 | -0.06 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 115.00 | 1.15 | 1.75 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.12 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 10:59:01 AM EST |
| 120.00 | 1.70 | 2.75 | 2.23 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.55 | -0.16 | 0.01 | -0.09 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 125.00 | 2.55 | 3.40 | 2.98 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.53 | -0.22 | 0.01 | -0.11 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 130.00 | 3.80 | 5.00 | 4.40 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.52 | -0.28 | 0.01 | -0.12 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 135.00 | 5.50 | 6.80 | 6.15 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.51 | -0.36 | 0.02 | -0.13 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 140.00 | 7.70 | 9.00 | 8.35 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.50 | -0.44 | 0.02 | -0.13 | 8/28/2026 | 9/9/2026 10:59:01 AM EST |
| 145.00 | 10.70 | 11.60 | 11.15 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.50 | -0.53 | 0.02 | -0.13 | 8/28/2026 | 9/9/2026 10:59:01 AM EST |
| 150.00 | 13.00 | 15.00 | 14.00 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.49 | -0.61 | 0.02 | -0.12 | 9/3/2026 | 9/9/2026 10:59:01 AM EST |
| 155.00 | 16.40 | 19.00 | 17.70 | % | 0.11 | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.11 | 9/9/2026 10:59:01 AM EST | |||
| 160.00 | 20.50 | 23.00 | 21.75 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.49 | -0.76 | 0.01 | -0.10 | 8/20/2026 | 9/9/2026 10:59:01 AM EST |
| 165.00 | 24.70 | 27.30 | 26.00 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.49 | -0.81 | 0.01 | -0.09 | 8/21/2026 | 9/9/2026 10:59:01 AM EST |
| 170.00 | 29.10 | 31.60 | 30.35 | % | 0.18 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.07 | 9/9/2026 10:59:01 AM EST | |||
| 175.00 | 32.90 | 36.40 | 34.65 | 25.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.89 | 0.01 | -0.06 | 8/27/2026 | 9/9/2026 10:59:01 AM EST |
| 180.00 | 38.40 | 41.00 | 39.70 | % | 0.22 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.05 | 9/9/2026 10:59:01 AM EST | |||
| 185.00 | 42.90 | 45.60 | 44.25 | % | 0.24 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.04 | 9/9/2026 10:59:01 AM EST | |||
| 190.00 | 48.10 | 50.50 | 49.30 | % | 0.26 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 9/9/2026 10:59:01 AM EST | |||
| 195.00 | 52.70 | 54.90 | 53.80 | 38.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 8/25/2026 | 9/9/2026 10:59:01 AM EST |
| 200.00 | 58.00 | 60.70 | 59.35 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 9/9/2026 10:59:01 AM EST | |||
| 210.00 | 67.90 | 70.70 | 69.30 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 9/9/2026 10:59:01 AM EST | |||
| 220.00 | 77.30 | 81.10 | 79.20 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 230.00 | 87.20 | 91.40 | 89.30 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST | |||
| 240.00 | 97.20 | 101.30 | 99.25 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:01 AM EST |