Options Chain for SPHERE ENTERTAINMENT CO CL A (SPHR) - $40.51 as of 5/3/2024 9:20:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 14.30 | 16.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 27.00 | 13.10 | 15.10 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 28.00 | 12.00 | 14.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 29.00 | 11.20 | 13.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 10.40 | 12.10 | % | 0 | 0 | 2.66 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 31.00 | 9.20 | 11.30 | % | 0 | 0 | 2.60 | 0.99 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 32.00 | 7.10 | 10.40 | % | 0 | 0 | 2.48 | 0.98 | 0.01 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 33.00 | 6.10 | 9.50 | % | 0 | 0 | 2.34 | 0.96 | 0.02 | -0.04 | 5/3/2024 3:59:55 PM EST | |||
| 34.00 | 6.10 | 8.30 | % | 0 | 0 | 2.03 | 0.93 | 0.03 | -0.06 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 5.60 | 6.30 | % | 0 | 0 | 0.90 | 0.89 | 0.04 | -0.08 | 5/3/2024 3:59:55 PM EST | |||
| 36.00 | 4.90 | 5.30 | % | 0 | 0 | 0.94 | 0.85 | 0.05 | -0.09 | 5/3/2024 3:59:55 PM EST | |||
| 37.00 | 2.60 | 4.50 | 4.20 | -0.10 | -2.33% | 2 | 2 | 0.96 | 0.79 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 38.00 | 3.40 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.73 | 0.07 | -0.13 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 39.00 | 2.75 | 3.00 | 3.20 | +0.54 | +20.31% | 6 | 4 | 0.90 | 0.65 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 40.00 | 2.20 | 2.40 | 2.70 | +1.05 | +63.64% | 25 | 26 | 0.89 | 0.57 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 41.00 | 1.70 | 1.95 | 2.39 | +0.57 | +31.32% | 28 | 21 | 0.89 | 0.49 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 42.00 | 1.30 | 1.55 | 1.42 | -0.03 | -2.07% | 7 | 194 | 0.89 | 0.42 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 43.00 | 1.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.35 | 0.07 | -0.14 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 44.00 | 0.10 | 0.95 | 0.80 | +0.11 | +15.95% | 4 | 16 | 0.91 | 0.28 | 0.07 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 45.00 | 0.55 | 0.75 | 0.58 | -0.07 | -10.77% | 4 | 12 | 0.92 | 0.23 | 0.06 | -0.12 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.18 | 0.05 | -0.10 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 47.00 | 0.25 | 1.90 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.15 | 0.04 | -0.09 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 48.00 | 0.20 | 0.30 | % | 0 | 0 | 0.92 | 0.11 | 0.04 | -0.08 | 5/3/2024 3:59:55 PM EST | |||
| 49.00 | 0.15 | 0.25 | % | 0 | 0 | 0.94 | 0.09 | 0.03 | -0.06 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 40 | 40 | 0.95 | 0.07 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.73 | 0.04 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:55 PM EST |
| 52.00 | 0.00 | 1.25 | % | 0 | 0 | 1.97 | 0.03 | 0.01 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.02 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 2.77 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 0.00 | 1.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 0.00 | 2.05 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 28.00 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 2.31 | -0.01 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | -0.02 | 0.01 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.40 | % | 0 | 0 | 2.06 | -0.04 | 0.02 | -0.04 | 5/3/2024 3:59:55 PM EST | |||
| 34.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.07 | 0.03 | -0.06 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 35.00 | 0.25 | 0.35 | 0.26 | % | 1 | 0 | 0.93 | -0.11 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 36.00 | 0.35 | 0.50 | 0.33 | -0.47 | -58.75% | 1 | 12 | 0.90 | -0.15 | 0.05 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 37.00 | 0.55 | 0.70 | 0.60 | -0.45 | -42.86% | 7 | 12 | 0.89 | -0.21 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 38.00 | 0.85 | 1.05 | 0.71 | % | 5 | 0 | 0.92 | -0.27 | 0.07 | -0.13 | 5/3/2024 | 5/3/2024 3:59:55 PM EST | |
| 39.00 | 1.20 | 1.35 | 1.15 | -0.35 | -23.34% | 13 | 6 | 0.90 | -0.35 | 0.07 | -0.14 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 40.00 | 1.60 | 1.80 | 1.61 | -0.87 | -35.09% | 5 | 5 | 0.88 | -0.43 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 41.00 | 2.10 | 2.30 | 1.90 | -1.97 | -50.91% | 5 | 26 | 0.89 | -0.51 | 0.08 | -0.15 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 42.00 | 2.75 | 2.90 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.58 | 0.08 | -0.15 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 43.00 | 3.20 | 3.60 | 4.07 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.65 | 0.07 | -0.14 | 4/16/2024 | 5/3/2024 3:59:55 PM EST |
| 44.00 | 3.80 | 4.40 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.72 | 0.07 | -0.13 | 4/18/2024 | 5/3/2024 3:59:55 PM EST |
| 45.00 | 3.10 | 6.30 | % | 0 | 0 | 0.92 | -0.77 | 0.06 | -0.12 | 5/3/2024 3:59:55 PM EST | |||
| 46.00 | 5.10 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.82 | 0.05 | -0.10 | 4/15/2024 | 5/3/2024 3:59:55 PM EST |
| 47.00 | 6.20 | 6.90 | % | 0 | 0 | 1.07 | -0.85 | 0.04 | -0.09 | 5/3/2024 3:59:55 PM EST | |||
| 48.00 | 7.30 | 8.60 | % | 0 | 0 | 1.01 | -0.89 | 0.04 | -0.08 | 5/3/2024 3:59:55 PM EST | |||
| 49.00 | 8.10 | 9.80 | % | 0 | 0 | 1.80 | -0.91 | 0.03 | -0.06 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 9.00 | 11.20 | 6.19 | 0.00 | 0.00% | 0 | 1 | 2.12 | -0.93 | 0.02 | -0.05 | 4/8/2024 | 5/3/2024 3:59:55 PM EST |
| 51.00 | 10.10 | 11.90 | % | 0 | 0 | 2.22 | -0.96 | 0.02 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 52.00 | 10.90 | 13.20 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 53.00 | 11.90 | 14.10 | % | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 54.00 | 12.90 | 15.20 | % | 0 | 0 | 2.50 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 14.00 | 15.90 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 56.00 | 14.90 | 17.30 | % | 0 | 0 | 2.73 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 15.90 | 18.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 58.00 | 16.90 | 19.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 59.00 | 17.90 | 20.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 19.00 | 21.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 65.00 | 23.90 | 26.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |