Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPHR
Sphere Entertainment Co.
stock NYSE

At Close
Sep 22, 2026 3:59:58 PM EDT
141.84USD-2.274%(-3.30)499,149
123.78Bid   162.24Ask   38.46Spread
Pre-market
Sep 21, 2026 8:06:30 AM EDT
147.00USD+1.282%(+1.86)0
After-hours
Sep 22, 2026 4:10:30 PM EDT
141.91USD+0.049%(+0.07)2
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,663956231,494


SPHR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SPHR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPHR Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts
Calls


SPHR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
260.00 C0.85-83.00%6609-08SPHR270115C00260000
250.00 C1.100%151509-08SPHR270115C00250000
240.00 C1.40-46.15%51009-08SPHR270115C00240000
230.00 C3.90-52.44%1608-24SPHR270115C00230000
220.00 C4.00-15.25%1408-31SPHR270115C00220000
210.00 C2.80-49.09%245209-01SPHR270115C00210000
200.00 C4.00+15.94%16509-03SPHR270115C00200000
195.00 C4.99-60.40%21808-28SPHR270115C00195000
190.00 C10.70-16.41%117108-26SPHR270115C00190000
185.00 C20.35+64.11%3608-12SPHR270115C00185000
180.00 C6.82-25.87%1709-08SPHR270115C00180000
175.00 C7.39-45.26%1608-31SPHR270115C00175000
170.00 C8.30-11.70%84409-09SPHR270115C00170000
165.00 C9.80+7.10%11909-09SPHR270115C00165000
160.00 C11.90-9.85%23509-17SPHR270115C00160000
155.00 C23.20+0.87%21108-25SPHR270115C00155000
150.00 C16.74-1.53%17009-16SPHR270115C00150000
145.00 C37.50+76.06%11108-14SPHR270115C00145000
140.00 C20.15-5.62%52009-18SPHR270115C00140000
135.00 C23.25-7.92%44309-21SPHR270115C00135000
130.00 C27.96-42.17%12709-21SPHR270115C00130000
125.00 C24.60-17.17%1905-12SPHR270115C00125000
120.00 C31.37-46.97%64208-28SPHR270115C00120000
115.00 C50.25-19.47%116308-24SPHR270115C00115000
110.00 C56.10-19.86%12408-20SPHR270115C00110000
105.00 C54.37-12.67%1607-06SPHR270115C00105000
100.00 C48.05-13.42%33409-08SPHR270115C00100000
97.50 C75.05-4.67%1308-14SPHR270115C00097500
95.00 C68.77+45.15%42908-20SPHR270115C00095000
92.50 C47.85+107.50%3404-10SPHR270115C00092500
90.00 C71.49-2.26%150006-22SPHR270115C00090000
87.50 C53.00-1.58%11207-30SPHR270115C00087500
85.00 C58.64+6.62%12109-10SPHR270115C00085000
82.50 C56.50+13.00%1207-30SPHR270115C00082500
80.00 C80.00-17.44%197608-24SPHR270115C00080000
77.50 C53.60+67.50%2104-01SPHR270115C00077500
75.00 C93.20+36.56%81507-02SPHR270115C00075000
72.50 C57.700%6304-01SPHR270115C00072500
70.00 C107.40+17.12%220708-12SPHR270115C00070000
67.50 C61.10+299.35%2104-01SPHR270115C00067500
65.00 C72.94+14.51%63704-15SPHR270115C00065000
62.50 C65.60+283.63%4204-01SPHR270115C00062500
60.00 C78.00-1.89%115007-24SPHR270115C00060000
57.50 C58.80+7.40%81303-16SPHR270115C00057500
55.00 C105.42+39.74%66406-23SPHR270115C00055000
52.50 C57.98+155.42%51503-27SPHR270115C00052500
50.00 C78.45+1.15%531105-12SPHR270115C00050000
47.50 C86.70+356.32%2204-14SPHR270115C00047500
45.00 C79.00+9.25%11404-01SPHR270115C00045000
42.50 C104.20+7.11%12005-06SPHR270115C00042500
40.00 C119.87+35.45%148308-10SPHR270115C00040000
37.50 C22.00+171.60%2124809-08SPHR270115C00037500
35.00 C135.71+122.48%1606-29SPHR270115C00035000
32.50 C31.00+68.48%1110-10SPHR270115C00032500
30.00 C129.56+2.83%112408-10SPHR270115C00030000
27.50 C10.30+21.18%8204-25SPHR270115C00027500
25.00 C33.99+261.21%2309-22SPHR270115C00025000
22.50 C41.00+25.38%8710-14SPHR270115C00022500
20.00 C43.60+13.87%5709-30SPHR270115C00020000
17.50 C18.90+41.04%2605-09SPHR270115C00017500
15.00 C148.00+557.78%1106-26SPHR270115C00015000
12.50 C123.30+169.21%1507-30SPHR270115C00012500
Puts
StrikePriceChangeVolOILastContract Name
260.00 P00%0SPHR270115P00260000
250.00 P00%0SPHR270115P00250000
240.00 P00%0SPHR270115P00240000
230.00 P00%0SPHR270115P00230000
220.00 P00%0SPHR270115P00220000
210.00 P42.00-51.21%1108-13SPHR270115P00210000
200.00 P61.90-19.69%3309-03SPHR270115P00200000
195.00 P41.50-35.36%2308-19SPHR270115P00195000
190.00 P46.400%1107-09SPHR270115P00190000
185.00 P55.55+7.72%1105-04SPHR270115P00185000
180.00 P51.65+8.01%1105-04SPHR270115P00180000
175.00 P33.300%1108-27SPHR270115P00175000
170.00 P00%0SPHR270115P00170000
165.00 P00%0SPHR270115P00165000
160.00 P31.30-13.18%1109-01SPHR270115P00160000
155.00 P24.200%1107-09SPHR270115P00155000
150.00 P21.20+11.29%1309-08SPHR270115P00150000
145.00 P18.40+53.33%2709-08SPHR270115P00145000
140.00 P12.95-18.30%168309-21SPHR270115P00140000
135.00 P11.20-16.42%41909-21SPHR270115P00135000
130.00 P12.15-13.21%21109-10SPHR270115P00130000
125.00 P11.90+18.88%5809-01SPHR270115P00125000
120.00 P8.60-11.79%24309-02SPHR270115P00120000
115.00 P3.50-73.18%1108-13SPHR270115P00115000
110.00 P3.80-30.53%52209-18SPHR270115P00110000
105.00 P21.500%5503-30SPHR270115P00105000
100.00 P4.08+36.00%104209-01SPHR270115P00100000
97.50 P5.20+8.33%2207-29SPHR270115P00097500
95.00 P2.00-67.74%10808-12SPHR270115P00095000
92.50 P1.50-76.92%1508-13SPHR270115P00092500
90.00 P2.00-31.27%11708-07SPHR270115P00090000
87.50 P11.20-6.67%1403-26SPHR270115P00087500
85.00 P5.00-16.53%1505-13SPHR270115P00085000
82.50 P4.50-36.62%1405-13SPHR270115P00082500
80.00 P1.00-47.09%22409-14SPHR270115P00080000
77.50 P9.79-21.74%101001-09SPHR270115P00077500
75.00 P1.65-52.17%26708-12SPHR270115P00075000
72.50 P1.80+5.88%1407-28SPHR270115P00072500
70.00 P4.70+4.44%1103-06SPHR270115P00070000
67.50 P6.39-64.50%106701-30SPHR270115P00067500
65.00 P1.51+16.15%107008-13SPHR270115P00065000
62.50 P8.69-21.07%101011-26SPHR270115P00062500
60.00 P3.17+58.50%11803-23SPHR270115P00060000
57.50 P00%0SPHR270115P00057500
55.00 P1.60-52.94%153404-21SPHR270115P00055000
52.50 P00%0SPHR270115P00052500
50.00 P1.41+21.55%53308-13SPHR270115P00050000
47.50 P7.05-10.76%110009-18SPHR270115P00047500
45.00 P4.98-27.30%52710-27SPHR270115P00045000
42.50 P0.50-87.50%210305-26SPHR270115P00042500
40.00 P0.60-62.50%81807-09SPHR270115P00040000
37.50 P3.00-18.92%117210-28SPHR270115P00037500
35.00 P0.40-73.33%103904-29SPHR270115P00035000
32.50 P4.00-14.89%4011208-11SPHR270115P00032500
30.00 P1.00-9.91%24511-24SPHR270115P00030000
27.50 P0.05-95.90%912208-05SPHR270115P00027500
25.00 P0.29-27.50%55007-14SPHR270115P00025000
22.50 P0.050.00%43607-30SPHR270115P00022500
20.00 P0.70-26.32%12409-09SPHR270115P00020000
17.50 P0.60+20.00%122801-14SPHR270115P00017500
15.00 P0.21-53.33%1104-02SPHR270115P00015000
12.50 P00%0SPHR270115P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC