Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $39.46 as of 5/1/2024 8:55:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 17.00 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 26.00 | 13.10 | 14.20 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 27.00 | 11.60 | 13.10 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 28.00 | 10.70 | 12.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 29.00 | 10.20 | 12.60 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 30.00 | 8.30 | 10.50 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 31.00 | 8.20 | 10.30 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 32.00 | 7.20 | 8.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 33.00 | 6.30 | 6.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 34.00 | 5.00 | 7.50 | % | 0 | 0 | 3.33 | 0.99 | 0.01 | -0.05 | 5/1/2024 3:59:49 PM EST | |||
| 35.00 | 3.30 | 5.30 | % | 0 | 0 | 3.41 | 0.96 | 0.02 | -0.08 | 5/1/2024 3:59:49 PM EST | |||
| 36.00 | 3.20 | 5.50 | % | 0 | 0 | 3.04 | 0.91 | 0.05 | -0.14 | 5/1/2024 3:59:49 PM EST | |||
| 37.00 | 2.10 | 2.90 | % | 0 | 0 | 2.39 | 0.83 | 0.08 | -0.19 | 5/1/2024 3:59:49 PM EST | |||
| 38.00 | 0.65 | 1.85 | % | 0 | 0 | 1.12 | 0.73 | 0.11 | -0.25 | 5/1/2024 3:59:49 PM EST | |||
| 39.00 | 0.95 | 1.10 | 1.40 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.60 | 0.13 | -0.29 | 4/26/2024 | 5/1/2024 3:59:49 PM EST |
| 40.00 | 0.45 | 0.55 | 0.45 | -0.40 | -47.06% | 2 | 45 | 0.62 | 0.46 | 0.14 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.00 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 10 | 36 | 0.64 | 0.32 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 42.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.21 | 0.11 | -0.23 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 43.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.76 | 0.13 | 0.08 | -0.17 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.07 | 0.06 | -0.11 | 4/23/2024 | 5/1/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 224 | 0.94 | 0.04 | 0.04 | -0.07 | 4/24/2024 | 5/1/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.61 | 0.02 | 0.02 | -0.04 | 4/23/2024 | 5/1/2024 3:59:49 PM EST |
| 47.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 139 | 3.84 | 0.01 | 0.01 | -0.02 | 4/23/2024 | 5/1/2024 3:59:49 PM EST |
| 48.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.05 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/1/2024 3:59:49 PM EST |
| 49.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:49 PM EST |
| 51.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:49 PM EST |
| 52.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 54.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 5.17 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:49 PM EST |
| 56.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 46 | 5.49 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:49 PM EST |
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 6.02 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 4.14 | -0.01 | 0.01 | -0.05 | 5/1/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.76 | -0.04 | 0.02 | -0.08 | 5/1/2024 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.09 | 0.05 | -0.14 | 4/25/2024 | 5/1/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.78 | -0.17 | 0.08 | -0.19 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 38.00 | 0.15 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.27 | 0.11 | -0.25 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 39.00 | 0.40 | 0.55 | 0.86 | 0.00 | 0.00% | 0 | 205 | 0.60 | -0.40 | 0.13 | -0.29 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 40.00 | 0.90 | 1.05 | 1.00 | -0.33 | -24.82% | 1 | 9 | 0.63 | -0.54 | 0.14 | -0.30 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 41.00 | 1.20 | 2.25 | 1.40 | -0.50 | -26.32% | 157 | 158 | 1.33 | -0.68 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 42.00 | 2.30 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.79 | 0.11 | -0.23 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 43.00 | 2.90 | 4.70 | 1.03 | 0.00 | 0.00% | 0 | 4 | 2.72 | -0.87 | 0.08 | -0.17 | 3/27/2024 | 5/1/2024 3:59:49 PM EST |
| 44.00 | 4.10 | 5.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 2.99 | -0.93 | 0.06 | -0.11 | 4/23/2024 | 5/1/2024 3:59:49 PM EST |
| 45.00 | 5.00 | 6.50 | 6.60 | +5.15 | +355.18% | 2 | 6 | 3.24 | -0.96 | 0.04 | -0.07 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 46.00 | 5.90 | 7.60 | 7.60 | +5.85 | +334.29% | 2 | 1 | 3.29 | -0.98 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 47.00 | 7.00 | 8.80 | % | 0 | 0 | 3.61 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 48.00 | 8.00 | 10.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 49.00 | 9.10 | 10.60 | 3.00 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:49 PM EST |
| 50.00 | 10.00 | 12.00 | 8.00 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:49 PM EST |
| 51.00 | 10.90 | 12.90 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 52.00 | 12.20 | 13.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 53.00 | 12.90 | 15.10 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 54.00 | 14.00 | 16.50 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 55.00 | 14.90 | 16.70 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 56.00 | 16.00 | 18.00 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 57.00 | 16.90 | 18.50 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 58.00 | 17.90 | 18.80 | 18.30 | 0.00 | 0.00% | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 59.00 | 18.90 | 21.00 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 60.00 | 19.90 | 21.30 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 65.00 | 24.90 | 27.30 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST |