Options Chain for MADISON SQUARE GRDN SPRT CORP CL A (MSGS) - $270.88 as of 1/12/2026 8:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 134.10 | 138.30 | 136.20 | % | 1.01 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 140.00 | 129.10 | 133.30 | 131.20 | % | 0.94 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 145.00 | 124.10 | 128.10 | 126.10 | % | 0.87 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 150.00 | 118.90 | 123.10 | 121.00 | % | 0.81 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 155.00 | 113.90 | 118.10 | 116.00 | % | 0.75 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 160.00 | 108.90 | 113.10 | 111.00 | % | 0.69 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 165.00 | 103.90 | 108.10 | 106.00 | % | 0.64 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 170.00 | 98.90 | 103.10 | 101.00 | % | 0.59 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 175.00 | 93.90 | 98.10 | 96.00 | % | 0.55 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 180.00 | 89.20 | 93.10 | 91.15 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 185.00 | 84.20 | 88.10 | 86.15 | % | 0.47 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 190.00 | 79.20 | 83.10 | 81.15 | % | 0.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 195.00 | 74.20 | 78.10 | 76.15 | % | 0.39 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 200.00 | 69.20 | 73.10 | 71.15 | % | 0.36 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 210.00 | 59.20 | 63.10 | 61.15 | % | 0.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 220.00 | 49.20 | 53.10 | 51.15 | 33.07 | 0.00 | 0.00% | 0.23 | 0 | 89 | 1.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:52 PM EST |
| 230.00 | 39.10 | 43.00 | 41.05 | 41.61 | +18.04 | +76.54% | 0.18 | 13 | 32 | 1.30 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 240.00 | 29.20 | 33.00 | 31.10 | 31.65 | +9.15 | +40.67% | 0.13 | 11 | 44 | 1.05 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 250.00 | 19.50 | 22.90 | 21.20 | 15.50 | +4.20 | +37.17% | 0.08 | 10 | 17 | 0.69 | 0.99 | 0.00 | -0.05 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 260.00 | 10.00 | 13.30 | 11.65 | 11.00 | +4.50 | +69.24% | 0.04 | 1 | 14 | 0.56 | 0.89 | 0.02 | -0.24 | 1/12/2026 | 1/12/2026 3:59:52 PM EST |
| 270.00 | 2.50 | 5.70 | 4.10 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.31 | 0.56 | 0.05 | -0.45 | 12/30/2025 | 1/12/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.14 | 0.03 | -0.23 | 12/26/2025 | 1/12/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.03 | 12/18/2025 | 1/12/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.04 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.05 | 12/24/2025 | 1/12/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.24 | 1/12/2026 3:59:52 PM EST | |||
| 270.00 | 1.50 | 4.40 | 2.95 | % | 0.01 | 0 | 0 | 0.31 | -0.44 | 0.05 | -0.45 | 1/12/2026 3:59:52 PM EST | |||
| 280.00 | 7.60 | 11.30 | 9.45 | % | 0.03 | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.23 | 1/12/2026 3:59:52 PM EST | |||
| 290.00 | 17.20 | 20.90 | 19.05 | % | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 1/12/2026 3:59:52 PM EST | |||
| 300.00 | 27.20 | 30.30 | 28.75 | 42.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:52 PM EST |
| 310.00 | 37.10 | 40.90 | 39.00 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST | |||
| 320.00 | 47.10 | 50.90 | 49.00 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:52 PM EST |