Home Options SPHRChain

SPHR

Sphere Entertainment Co.Close $134.40EOD only

Max Pain

$110.00

Next expiry Jun 18, 2026

Expected Move

±$16.85

12.5% from close

Price Gap

-24.40

Distance to max pain

IV Rank

Low premium

P/C OI

0.47

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SPHR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SPHR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	61.00	57.80	61.80	0.00	0	1	110.3%	0.979	0.0012	-0.044	0.019	0.057
85.00	50.99	48.00	51.80	0.00	5	5	93.2%	0.971	0.0019	-0.050	0.025	0.064
100.00	36.00	34.00	36.50	0.00	1	257	72.8%	0.941	0.0043	-0.067	0.045	0.072
110.00	36.40	25.00	27.30	0.00	2	2	66.5%	0.881	0.0079	-0.097	0.075	0.073
115.00	21.40	20.80	23.00	0.00	1	4	64.0%	0.835	0.0102	-0.114	0.094	0.072
120.00	18.81	16.90	19.00	0.60	4	10	61.8%	0.776	0.0128	-0.131	0.113	0.068
125.00	15.28	13.30	14.60	-0.42	4	38	56.9%	0.710	0.0159	-0.137	0.130	0.065
130.00	11.50	10.30	11.50	0.00	1	46	56.4%	0.622	0.0178	-0.149	0.144	0.058
135.00	8.60	7.90	9.50	0.00	77	134	58.5%	0.530	0.0180	-0.159	0.151	0.050
140.00	7.50	5.60	7.00	1.25	4	396	56.3%	0.438	0.0185	-0.151	0.149	0.042
145.00	4.25	3.70	5.00	0.00	21	63	54.1%	0.345	0.0180	-0.135	0.140	0.033
150.00	4.10	2.90	3.70	0.60	1	62	55.7%	0.274	0.0158	-0.125	0.126	0.027
155.00	2.40	1.80	3.10	0.20	2	60	56.7%	0.214	0.0136	-0.111	0.111	0.021
160.00	1.80	1.15	2.10	0.30	4	28	55.6%	0.156	0.0113	-0.089	0.091	0.015
165.00	1.20	0.80	1.65	0.10	19	7	57.1%	0.121	0.0093	-0.077	0.076	0.012
170.00	0.95	0.60	1.10	0.25	1	45	57.3%	0.088	0.0074	-0.061	0.061	0.009
175.00	0.45	0.25	1.30	0.00	7	16	61.1%	0.077	0.0062	-0.059	0.055	0.008
180.00	0.50	0.20	0.85	0.00	2	164	60.8%	0.055	0.0048	-0.045	0.042	0.005
185.00	0.29	0.10	0.85	-1.51	1	1	64.0%	0.048	0.0041	-0.043	0.038	0.005
190.00	1.00	0.00	0.95	0.00	3	4	68.1%	0.046	0.0037	-0.043	0.036	0.005
195.00	1.45	0.00	0.75	0.00	0	31	69.1%	0.036	0.0030	-0.037	0.030	0.004

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.50	0.00	0.75	0	4	98.3%	-0.022	0.0014	-0.033	0.020	-0.003
85.00	0.46	0.00	0.75	1	10	88.3%	-0.024	0.0017	-0.032	0.021	-0.003
95.00	0.84	0.00	0.80	5	925	70.5%	-0.031	0.0026	-0.032	0.027	-0.004
100.00	0.50	0.05	0.90	1	3	63.9%	-0.040	0.0036	-0.035	0.033	-0.005
105.00	0.85	0.55	1.25	1	1	64.0%	-0.070	0.0055	-0.055	0.051	-0.008
110.00	1.20	0.75	1.50	1	211	58.1%	-0.092	0.0075	-0.061	0.063	-0.011
115.00	2.02	1.55	2.25	5	32	57.6%	-0.144	0.0104	-0.083	0.086	-0.017
120.00	3.18	2.45	3.30	9	19	56.0%	-0.206	0.0135	-0.101	0.108	-0.024
125.00	4.50	3.70	4.60	11	34	53.9%	-0.282	0.0166	-0.114	0.128	-0.033
130.00	6.05	5.40	6.40	1	71	52.3%	-0.374	0.0191	-0.123	0.143	-0.044
135.00	10.10	7.60	8.70	10	21	51.0%	-0.474	0.0206	-0.124	0.151	-0.057
140.00	11.80	10.40	11.50	5	13	53.6%	-0.568	0.0193	-0.127	0.149	-0.069
145.00	16.13	13.80	15.00	2	9	50.2%	-0.671	0.0190	-0.106	0.137	-0.083
150.00	17.68	17.30	18.80	1	12	54.9%	-0.729	0.0159	-0.105	0.125	-0.092
160.00	25.53	24.70	27.40	0	1	57.5%	-0.835	0.0114	-0.077	0.094	-0.110
170.00	30.50	34.60	36.70	1	15	61.1%	-0.896	0.0078	-0.054	0.068	-0.124

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.