SPHR · Sphere Entertainment Co. · Options Chain

Track SPHR — free

$144.12 -3.28 (-2.23%)

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$5.20B

35.91M

Options Chain

Underlying $144.12 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 3 days to expiry · 52 contracts · mixed daily-bar sessions · Jul 22, 2026–Sep 15, 2026; 8 unknown

Put / call OI

1.18

Balanced positioning

Open interest

4,040

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$135.00

$9.12 below spot

ATM implied vol

59.2%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Nov 20 66d Jan 15 122d Feb 19 157d Jan 21 493d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$63.30	$66.10	—		$0.05	$0.00	$0.05	—	—	357	357
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:59:32.271 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 13:46:23.712 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 357 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$58.40	$61.10	—		$0.05	$0.00	$0.05	—	—	9	45
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:56:55.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 2, 2026 Quote as of 2026-09-15 13:31:01.126 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$53.20	$56.10	—		$0.05	$0.00	$0.05	—	—	18	18
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:56:55.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 17, 2026 Quote as of 2026-09-15 19:57:02.026 UTC Last $0.05 Breakeven $89.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$48.10	$50.80	—		$0.06	$0.00	$0.05	—	—	1	552
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:26.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:58:40.341 UTC Last $0.06 Breakeven $94.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 552 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$43.70	$46.10	$37.00		$0.48	$0.00	$2.15	—	—	1	16
Call · $100 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:44.223 UTC Last $37.00 Breakeven $137.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $100 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:32.175 UTC Last $0.48 Breakeven $99.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 11, 2026 Model this put
—	—	—	—	$38.30	$40.90	—		$0.53	$0.00	$0.95	—	—	1	1
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:23.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:32.174 UTC Last $0.53 Breakeven $104.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$33.50	$36.10	$28.00		$0.50	$0.00	$0.95	—	—	3	9
Call · $110 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:59:34.605 UTC Last $28.00 Breakeven $138.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $110 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:32.175 UTC Last $0.50 Breakeven $109.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 11, 2026 Model this put
2	1	—	—	$28.70	$30.60	$45.20		$0.35	$0.00	$2.15	—	—	10	4
Call · $115 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:53.457 UTC Last $45.20 Breakeven $160.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this call Put · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:32.177 UTC Last $0.35 Breakeven $114.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 11, 2026 Model this put
7	2	—	—	$23.80	$25.90	$23.11		$1.07	$0.00	$2.15	—	—	2	24
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:56.727 UTC Last $23.11 Breakeven $143.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this call Put · $120 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 19:59:32.175 UTC Last $1.07 Breakeven $118.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 11, 2026 Model this put
5	5	122%	0.911	$18.70	$21.00	$39.20		$0.05	$0.00	$0.25	—	—	20	155
Call · $125 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-15 19:56:55.761 UTC Last $39.20 Breakeven $164.20 Implied vol 122% Delta 0.911 ≈91% ITM Gamma 0.01 Theta -0.441 Vega 0.021 Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $125 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:36.083 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 11, 2026 Model this put
6	1	92%	0.9	$13.70	$15.80	$15.01		$0.19	$0.00	$0.50	—	—	1	103
Call · $130 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:16.271 UTC Last $15.01 Breakeven $145.01 Implied vol 92% Delta 0.9 ≈90% ITM Gamma 0.015 Theta -0.364 Vega 0.023 Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $130 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.761 UTC Last $0.19 Breakeven $129.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 11, 2026 Model this put
454	5	73.3%	0.847	$8.80	$11.10	$14.00		$0.70	$0.10	$0.65	-0.102	58.2%	40	565
Call · $135 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:32.203 UTC Last $14.00 Breakeven $149.00 Implied vol 73.3% Delta 0.847 ≈85% ITM Gamma 0.025 Theta -0.389 Vega 0.031 Open interest 454 OI effective date Sep 11, 2026 Model this call Put · $135 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:49.453 UTC Last $0.70 Breakeven $134.30 Implied vol 58.2% Delta -0.102 ≈10% ITM Gamma 0.023 Theta -0.223 Vega 0.023 Open interest 565 OI effective date Sep 11, 2026 Model this put
192	2	68.8%	0.692	$5.10	$6.90	$5.00		$1.20	$0.95	$1.45	-0.269	54.6%	9	37
Call · $140 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-15 19:59:55.651 UTC Last $5.00 Breakeven $145.00 Implied vol 68.8% Delta 0.692 ≈69% ITM Gamma 0.039 Theta -0.537 Vega 0.046 Open interest 192 OI effective date Sep 11, 2026 Model this call Put · $140 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.731 UTC Last $1.20 Breakeven $138.80 Implied vol 54.6% Delta -0.269 ≈27% ITM Gamma 0.046 Theta -0.388 Vega 0.043 Open interest 37 OI effective date Sep 11, 2026 Model this put
Underlying $144.12
44	2	65.6%	0.473	$2.35	$3.70	$2.80		$2.90	$2.80	$3.60	-0.538	52.9%	1	52
Call · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:44.731 UTC Last $2.80 Breakeven $147.80 Implied vol 65.6% Delta 0.473 ≈47% ITM Gamma 0.047 Theta -0.575 Vega 0.052 Open interest 44 OI effective date Sep 11, 2026 Model this call Put · $145 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:56.711 UTC Last $2.90 Breakeven $142.10 Implied vol 52.9% Delta -0.538 ≈54% ITM Gamma 0.058 Theta -0.449 Vega 0.052 Open interest 52 OI effective date Sep 11, 2026 Model this put
26	2	62.8%	0.252	$0.85	$1.55	$2.60		$5.20	$5.10	$7.10	-0.883	36.3%	20	24
Call · $150 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:43.773 UTC Last $2.60 Breakeven $152.60 Implied vol 62.8% Delta 0.252 ≈25% ITM Gamma 0.039 Theta -0.44 Vega 0.042 Open interest 26 OI effective date Sep 11, 2026 Model this call Put · $150 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:57.706 UTC Last $5.20 Breakeven $144.80 Implied vol 36.3% Delta -0.883 ≈88% ITM Gamma 0.042 Theta -0.141 Vega 0.026 Open interest 24 OI effective date Sep 11, 2026 Model this put
53	74	—	—	$0.00	$0.50	$0.35		$12.20	$9.40	$11.50	—	—	1	35
Call · $155 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:44.225 UTC Last $0.35 Breakeven $155.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 11, 2026 Model this call Put · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:56.733 UTC Last $12.20 Breakeven $142.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 11, 2026 Model this put
84	1	66%	0.044	$0.05	$0.25	$0.48		$12.00	$14.30	$16.40	—	—	2	32
Call · $160 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:38.206 UTC Last $0.48 Breakeven $160.48 Implied vol 66% Delta 0.044 ≈4% ITM Gamma 0.011 Theta -0.133 Vega 0.012 Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $160 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:58:39.160 UTC Last $12.00 Breakeven $148.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 11, 2026 Model this put
34	3	—	—	$0.00	$0.15	$0.30		$22.05	$19.20	$21.30	—	—	1	128
Call · $165 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:57:40.203 UTC Last $0.30 Breakeven $165.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 11, 2026 Model this call Put · $165 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:57.706 UTC Last $22.05 Breakeven $142.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 11, 2026 Model this put
32	1	100.6%	0.039	$0.05	$0.35	$0.30		$24.07	$24.50	$26.90	—	—	5	27
Call · $170 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:31.921 UTC Last $0.30 Breakeven $170.30 Implied vol 100.6% Delta 0.039 ≈4% ITM Gamma 0.006 Theta -0.186 Vega 0.011 Open interest 32 OI effective date Sep 11, 2026 Model this call Put · $170 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:56.743 UTC Last $24.07 Breakeven $145.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 11, 2026 Model this put
316	1	—	—	$0.00	$0.55	$0.25		$8.60	$29.40	$31.80	—	—	1	1
Call · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:32.177 UTC Last $0.25 Breakeven $175.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 316 OI effective date Sep 11, 2026 Model this call Put · $175 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:56:04.319 UTC Last $8.60 Breakeven $166.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
84	1	—	—	$0.00	$0.05	$0.25		$21.70	$33.90	$37.20	—	—	1	6
Call · $180 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 18:36:02.435 UTC Last $0.25 Breakeven $180.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 11, 2026 Model this call Put · $180 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-15 19:59:39.990 UTC Last $21.70 Breakeven $158.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
91	5	—	—	$0.00	$0.65	$0.05		—	$39.20	$41.60	—	—	—	—
Call · $185 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:32.174 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 11, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:23.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
360	4	—	—	$0.00	$2.15	$0.10		$54.00	$44.20	$47.00	—	—	1	—
Call · $190 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:34.308 UTC Last $0.10 Breakeven $190.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 360 OI effective date Sep 11, 2026 Model this call Put · $190 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-15 19:55:27.323 UTC Last $54.00 Breakeven $136.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	2	—	—	$0.00	$0.95	$0.55		—	$49.20	$51.90	—	—	—	—
Call · $195 Daily-bar session Aug 27, 2026 Quote as of 2026-09-15 19:59:32.175 UTC Last $0.55 Breakeven $195.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 11, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:23.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.05	$0.06		—	$54.20	$57.00	—	—	—	—
Call · $200 Daily-bar session Sep 3, 2026 Quote as of 2026-09-15 18:33:41.068 UTC Last $0.06 Breakeven $200.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 11, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:23.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.95	$1.35		$71.50	$63.90	$67.10	—	—	1	—
Call · $210 Daily-bar session Aug 13, 2026 Quote as of 2026-09-15 19:59:32.175 UTC Last $1.35 Breakeven $211.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 11, 2026 Model this call Put · $210 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:56:55.338 UTC Last $71.50 Breakeven $138.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 22, 2026–Sep 15, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1795250 CUSIP 55826T102 13F (30d) 18 filings 17 filers Visit website Investor relations