Options Chain for MADISON SQUARE GRDN SPRT CORP CL A (MSGS) - $219.75 as of 10/8/2025 7:15:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 88.80 | 92.30 | 90.55 | 89.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 84.10 | 87.30 | 85.70 | % | 0.63 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 78.90 | 82.30 | 80.60 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 74.10 | 77.30 | 75.70 | % | 0.52 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 69.10 | 72.30 | 70.70 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 64.10 | 67.30 | 65.70 | 54.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 58.90 | 62.10 | 60.50 | % | 0.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 53.90 | 57.30 | 55.60 | % | 0.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 170.00 | 48.90 | 52.30 | 50.60 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 175.00 | 44.20 | 47.10 | 45.65 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 180.00 | 38.80 | 42.40 | 40.60 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 185.00 | 33.90 | 37.40 | 35.65 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 190.00 | 29.00 | 32.40 | 30.70 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 24.50 | 27.40 | 25.95 | % | 0.13 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 200.00 | 20.20 | 22.60 | 21.40 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.66 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 9.50 | 13.00 | 11.25 | 13.00 | -3.50 | -21.22% | 0.05 | 1 | 137 | 0.48 | 0.89 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 3.50 | 4.60 | 4.05 | 4.90 | +0.90 | +22.50% | 0.02 | 5 | 322 | 0.25 | 0.56 | 0.05 | -0.25 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.33 | 0.15 | 0.03 | -0.12 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.61 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.31 | -0.49 | -61.25% | 0.01 | 1 | 63 | 0.70 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 0.10 | 2.40 | 1.25 | 0.50 | -0.30 | -37.50% | 0.01 | 2 | 66 | 0.33 | -0.11 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 1.85 | 4.10 | 2.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.25 | -0.44 | 0.05 | -0.25 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 8.90 | 11.60 | 10.25 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.42 | -0.85 | 0.03 | -0.12 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 18.40 | 21.30 | 19.85 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | -0.99 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 28.20 | 31.40 | 29.80 | 26.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 260.00 | 38.20 | 41.00 | 39.60 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 270.00 | 48.20 | 51.00 | 49.60 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 280.00 | 57.90 | 61.40 | 59.65 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 290.00 | 68.00 | 71.00 | 69.50 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 300.00 | 77.90 | 81.40 | 79.65 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |