Breaking News

Sphere 3D Corp (ANY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

1.230 -0.120 -8.89%

18/02 - Closed. Currency in USD

After Hours

1.290

+0.060

+4.878%

12:42:07 - Real-time Data

Volume: 160,909
Bid/Ask: 0.000 / 0.000
Day's Range: 1.155 - 1.360

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Sphere 3D Option Chain

Explore ANY options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full ANY options chain to compare premiums across strikes, track Sphere 3D puts activity, and analyse ANY futures data to inform your derivatives trading strategy.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 17, 2026 15:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0.25	0.25%	0	0.5	5	1.00	0.85	0.85%	0.6	1.1	5
ANY Call 1.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 0.25% SymbolANY1\|20260220\|1.00C Delta0.7853 Imp Vol4.9764 Bid0 Gamma0.339 Theoretical0.5 Ask0.5 Theta-0.021 Intrinsic Value0.21 Volume5 Vega0.0005 Time Value0.04 Open Interest47 Rho0.0001 Delta / Theta-37.3817 ANY Put 1.00 Exp: Feb 20, 2026 Last: 0.85 Chg.: 0.85% SymbolANY1\|20260220\|1.00P Delta0 Imp Vol0 Bid0.6 Gamma0 Theoretical0 Ask1.1 Theta0 Intrinsic Value-0.21 Volume5 Vega0 Time Value1.06 Open Interest36 Rho0 Delta / Theta0
					1.21	Price @ Feb 17, 2026 15:33 GMT
0	0%	0	0.5	0	2.00	0	0%	1.6	2.1	0
ANY Call 2.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANY1\|20260220\|2.00C Delta0.6264 Imp Vol9.8669 Bid0 Gamma0.2218 Theoretical0.5 Ask0.5 Theta-0.0539 Intrinsic Value-0.79 Volume0 Vega0.0007 Time Value0.79 Open Interest10 Rho0.0001 Delta / Theta-11.613 ANY Put 2.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANY1\|20260220\|2.00P Delta0 Imp Vol0 Bid1.6 Gamma0 Theoretical0 Ask2.1 Theta0 Intrinsic Value0.79 Volume0 Vega0 Time Value-0.79 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0.5	0	3.00	0	0%	2.4	3.2	0
ANY Call 3.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANY1\|20260220\|3.00C Delta0.5914 Imp Vol11.8199 Bid0 Gamma0.1899 Theoretical0.5 Ask0.5 Theta-0.0662 Intrinsic Value-1.79 Volume0 Vega0.0007 Time Value1.79 Open Interest0 Rho0 Delta / Theta-8.9267 ANY Put 3.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolANY1\|20260220\|3.00P Delta0 Imp Vol0 Bid2.4 Gamma0 Theoretical0 Ask3.2 Theta0 Intrinsic Value1.79 Volume0 Vega0 Time Value-1.79 Open Interest0 Rho0 Delta / Theta0
0	0%	336.2	373.8	0	1,040.00	0	0%	0	0	0
ANY Call 1,040.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMXEF\|20260220\|1040.00C Delta0 Imp Vol0 Bid336.2 Gamma0 Theoretical0 Ask373.8 Theta0 Intrinsic Value-1,039.474 Volume0 Vega0 Time Value1,039.474 Open Interest0 Rho0 Delta / Theta0 ANY Put 1,040.00 Exp: Feb 18, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1,039.474 Volume0 Vega0 Time Value-1,039.474 Open Interest0 Rho0 Delta / Theta0
0	0%	326.5	364	0	1,050.00	0	0%	0	0	0
ANY Call 1,050.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMXEF\|20260220\|1050.00C Delta0 Imp Vol0 Bid326.5 Gamma0 Theoretical0 Ask364 Theta0 Intrinsic Value-1,049.474 Volume0 Vega0 Time Value1,049.474 Open Interest0 Rho0 Delta / Theta0 ANY Put 1,050.00 Exp: Feb 18, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1,049.474 Volume0 Vega0 Time Value-1,049.474 Open Interest0 Rho0 Delta / Theta0
0	0%	316.8	354.2	0	1,060.00	0	0%	0	0	0
ANY Call 1,060.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolMXEF\|20260220\|1060.00C Delta0 Imp Vol0 Bid316.8 Gamma0 Theoretical0 Ask354.2 Theta0 Intrinsic Value-1,059.474 Volume0 Vega0 Time Value1,059.474 Open Interest0 Rho0 Delta / Theta0 ANY Put 1,060.00 Exp: Feb 18, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1,059.474 Volume0 Vega0 Time Value-1,059.474 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

ANY Comments

Write your thoughts about Sphere 3D Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	9,007.00	+48.10	+0.54%
ASX 200 Futures	8,996.5	+56.0	+0.63%
ASX All Ordinaries	9,238.70	+56.20	+0.61%
US 500	6,870.3	+27.1	+0.40%
Dow Jones	49,533.19	+32.26	+0.07%
China A50 Futures	14,855.0	+63.0	+0.43%
Dollar Index	97.120	+0.060	+0.06%

Crude Oil WTI	63.94	+1.68	+2.70%
Natural Gas	2.969	-0.062	-2.05%
Gold	4,972.16	+66.26	+1.35%
Silver	75.900	+2.360	+3.21%
Copper	5.7195	+0.0770	+1.36%
US Sugar #11	13.98	+0.12	+0.87%
US Coffee C	281.27	-1.83	-0.65%

Australia 10Y	4.721	-0.004	-0.08%
Australia 5Y	4.338	+0.001	+0.02%
New Zealand 10Y	4.395	-0.058	-1.30%
U.S. 10Y	4.063	+0.011	+0.27%
Japan 10Y	2.141	+0.003	+0.14%
China 10Y	1.812	+0.027	+1.51%
Singapore 10Y	1.906	-0.026	-1.35%

CSL	152.74	+1.18	+0.78%
Woolworths	31.940	-0.020	-0.06%
ANZ Holdings	39.230	-0.130	-0.33%
Commonwealth Bank Australia	176.880	-1.150	-0.65%
Telstra Group	4.960	+0.010	+0.20%
National Australia Bank	47.140	+1.800	+3.97%
BHP Group Ltd	52.290	-0.450	-0.85%

Recent Quotes

Name	Price	Chg.	Chg. %
ANY	1.230	-0.120	-8.89%
CIBC Income Advan.	19.77	+0.01	+0.05%
MDMD	22.69	-0.46	-1.99%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	52.290	-0.85%	8.20M
National Australia Bank	47.140	+3.97%	6.05M
Westpac Banking	40.800	+0.15%	4.53M
ANZ Holdings	39.230	-0.33%	3.47M
Commonwealth Bank Australia	176.880	-0.65%	2.65M
Rio Tinto Ltd	165.190	+1.32%	1.08M
CSL	152.74	+0.78%	882.16K

Name	Last	Chg. %	Vol.
New Age Exploration Ltd	0.005	+66.67%	100.45M
Australian Oil Company	0.003	+50.00%	416.50K
Seafarms	0.003	+50.00%	13.83M
Grand Gulf Energy Ltd	0.003	+40.00%	750.00K
4DS Memory	0.012	+33.33%	17.61M
Biotron Ltd	0.004	+33.33%	25.00K
Range International	0.004	+33.33%	181.00K

Name	Last	Chg. %	Vol.
Taiton Resources	0.09	-25.00%	62.66K
Aus Tin Mining Ltd	0.003	-25.00%	230.00K
Macarthur Min	0.031	-22.50%	410.74K
Blue Star Helium Ltd	0.004	-20.00%	643.62K
Terrain Minerals Ltd	0.004	-20.00%	5.10M
Enterprise Metals Ltd	0.004	-20.00%	5.67M
Tartana Minerals	0.038	-19.15%	483.33K