Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $111.50 as of 10/6/2026 6:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.90 | 53.00 | 51.45 | 60.58 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.47 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 60.00 | 44.30 | 48.40 | 46.35 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:56 PM EST | |||
| 65.00 | 39.80 | 43.30 | 41.55 | % | 0.64 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:56 PM EST | |||
| 70.00 | 35.30 | 38.50 | 36.90 | 58.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.03 | 4/1/2026 | 10/6/2026 3:59:56 PM EST |
| 75.00 | 30.50 | 33.80 | 32.15 | % | 0.43 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.04 | 10/6/2026 3:59:56 PM EST | |||
| 80.00 | 26.10 | 29.20 | 27.65 | 59.25 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.89 | 0.92 | 0.01 | -0.05 | 4/15/2026 | 10/6/2026 3:59:56 PM EST |
| 85.00 | 21.70 | 24.70 | 23.20 | 24.80 | -27.50 | -52.59% | 0.27 | 30 | 32 | 0.60 | 0.87 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 90.00 | 17.50 | 20.80 | 19.15 | 24.31 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.61 | 0.81 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 95.00 | 15.10 | 16.70 | 15.90 | 15.60 | -8.10 | -34.18% | 0.17 | 3 | 44 | 0.64 | 0.74 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 100.00 | 11.00 | 12.90 | 11.95 | 14.58 | -39.42 | -73.00% | 0.12 | 1 | 1 | 0.57 | 0.66 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 105.00 | 9.00 | 10.00 | 9.50 | 9.30 | -3.70 | -28.47% | 0.09 | 176 | 2 | 0.59 | 0.57 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 110.00 | 5.90 | 7.40 | 6.65 | 7.20 | -2.90 | -28.72% | 0.06 | 27 | 36 | 0.55 | 0.48 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 115.00 | 4.80 | 6.20 | 5.50 | 4.60 | -2.90 | -38.67% | 0.05 | 17 | 39 | 0.59 | 0.39 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 120.00 | 3.30 | 4.50 | 3.90 | 4.06 | -2.94 | -42.00% | 0.03 | 2 | 20 | 0.57 | 0.31 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 125.00 | 2.10 | 3.60 | 2.85 | 3.03 | -3.17 | -51.13% | 0.02 | 3 | 17 | 0.57 | 0.24 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 130.00 | 1.70 | 2.60 | 2.15 | 2.10 | -1.80 | -46.16% | 0.02 | 41 | 54 | 0.59 | 0.19 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 135.00 | 1.25 | 2.00 | 1.63 | 2.05 | -0.67 | -24.64% | 0.01 | 3 | 38 | 0.60 | 0.14 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 140.00 | 0.85 | 1.55 | 1.20 | 1.66 | -0.04 | -2.36% | 0.01 | 1 | 55 | 0.60 | 0.11 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 145.00 | 0.55 | 1.15 | 0.85 | 1.36 | -0.14 | -9.34% | 0.01 | 7 | 72 | 0.60 | 0.09 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.60 | -0.25 | -29.42% | 0.00 | 37 | 2,047 | 0.61 | 0.07 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.23 | -36.51% | 0.00 | 2 | 88 | 0.60 | 0.06 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 160.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.73 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.03 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.97 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 1.22 | +0.95 | +351.86% | 0.00 | 1 | 77 | 0.68 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.12 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.89 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.54 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/6/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 10/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.20 | +40.00% | 0.01 | 3 | 3 | 0.67 | -0.06 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 80.00 | 0.65 | 1.55 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.08 | 0.01 | -0.05 | 8/27/2026 | 10/6/2026 3:59:56 PM EST |
| 85.00 | 1.25 | 1.85 | 1.55 | 1.70 | +0.50 | +41.67% | 0.02 | 36 | 23 | 0.61 | -0.13 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 90.00 | 2.35 | 4.50 | 3.43 | 2.65 | +0.65 | +32.50% | 0.04 | 23 | 15 | 0.60 | -0.19 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 95.00 | 3.30 | 5.00 | 4.15 | 4.00 | +1.02 | +34.23% | 0.04 | 83 | 30 | 0.62 | -0.26 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 100.00 | 4.90 | 6.10 | 5.50 | 4.90 | +0.50 | +11.37% | 0.06 | 10 | 72 | 0.58 | -0.34 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 105.00 | 7.40 | 8.20 | 7.80 | 7.70 | +1.60 | +26.23% | 0.07 | 18 | 25 | 0.58 | -0.43 | 0.02 | -0.11 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 110.00 | 10.10 | 11.00 | 10.55 | 10.91 | +2.61 | +31.45% | 0.10 | 8 | 80 | 0.58 | -0.52 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 115.00 | 13.10 | 14.20 | 13.65 | 14.00 | +4.10 | +41.42% | 0.12 | 6 | 17 | 0.57 | -0.61 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 120.00 | 16.60 | 18.90 | 17.75 | 16.80 | +3.30 | +24.45% | 0.15 | 1 | 1,028 | 0.60 | -0.69 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 125.00 | 20.50 | 22.50 | 21.50 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.59 | -0.76 | 0.01 | -0.08 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 130.00 | 24.20 | 26.60 | 25.40 | 24.50 | +2.82 | +13.01% | 0.20 | 1 | 54 | 0.68 | -0.81 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 135.00 | 28.80 | 31.50 | 30.15 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 88 | 0.74 | -0.86 | 0.01 | -0.06 | 10/2/2026 | 10/6/2026 3:59:56 PM EST |
| 140.00 | 33.20 | 36.00 | 34.60 | 18.82 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.76 | -0.89 | 0.01 | -0.05 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |
| 145.00 | 37.70 | 40.90 | 39.30 | 16.40 | 0.00 | 0.00% | 0.27 | 0 | 117 | 0.81 | -0.91 | 0.01 | -0.04 | 9/29/2026 | 10/6/2026 3:59:56 PM EST |
| 150.00 | 42.50 | 45.60 | 44.05 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.83 | -0.93 | 0.01 | -0.03 | 10/1/2026 | 10/6/2026 3:59:56 PM EST |
| 155.00 | 47.50 | 50.50 | 49.00 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.87 | -0.94 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 3:59:56 PM EST |
| 160.00 | 52.40 | 55.50 | 53.95 | 50.01 | +5.81 | +13.15% | 0.34 | 24 | 57 | 0.92 | -0.96 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:56 PM EST |
| 165.00 | 57.30 | 61.30 | 59.30 | 28.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.02 | 9/9/2026 | 10/6/2026 3:59:56 PM EST |
| 170.00 | 62.30 | 66.30 | 64.30 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/6/2026 3:59:56 PM EST |
| 175.00 | 67.30 | 70.80 | 69.05 | 58.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:56 PM EST |
| 180.00 | 72.30 | 75.80 | 74.05 | 36.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/24/2026 | 10/6/2026 3:59:56 PM EST |
| 185.00 | 77.20 | 81.40 | 79.30 | 45.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:56 PM EST |
| 190.00 | 82.20 | 86.40 | 84.30 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 195.00 | 87.20 | 91.40 | 89.30 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 200.00 | 92.20 | 96.30 | 94.25 | 42.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 3:59:56 PM EST |
| 210.00 | 102.20 | 106.40 | 104.30 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 220.00 | 112.20 | 116.40 | 114.30 | 50.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 3:59:56 PM EST |
| 230.00 | 122.20 | 126.40 | 124.30 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 240.00 | 132.20 | 136.40 | 134.30 | % | 0.56 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 250.00 | 142.20 | 146.40 | 144.30 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST | |||
| 260.00 | 152.20 | 156.40 | 154.30 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:56 PM EST |