[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSGS":3,"homepage-market-summary":31,"stock-options-MSGS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSGS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Madison Square Garden Sports Corp.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Madison Square Garden Sports Corp is owns and operates a portfolio of assets featuring some of the recognized teams in all of sports, including the Knicks of the National Basketball Association (NBA) and the Rangers of the National Hockey League (NHL). The company has one operating and reportable segment.","1,017","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},402.07,401,405.21,398.84,400.32,1.75,0.44,170440.158151,9660,401.1952,438.93,207.89999,231378.9656226255,84,2780,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":778,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,2387,0.56,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-02-19",136,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",227,"270521",[201,215,226,237,257,275,293,310,331,351,374,396,421,446,470,496,521,546,569,593,615,637,658,679,697,715,733,751,765],{"strike":202,"call":203,"put":211,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":210,"in_the_money":40},"MSGS  261016C00260000",140.3,144,139.6,1,0.4088,0.071231,{"contract_symbol":212,"symbol":212,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MSGS  261016P00260000",2.15,0.4656,{"strike":216,"call":217,"put":223,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":222,"in_the_money":40},"MSGS  261016C00270000",130.9,134.3,129.6,0.07397,{"contract_symbol":224,"symbol":224,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":183,"gamma":183,"theta":225,"vega":183,"rho":183,"in_the_money":14},"MSGS  261016P00270000",-0.000001,{"strike":227,"call":228,"put":233,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":232,"in_the_money":40},"MSGS  261016C00280000",120.5,123.5,0.07671,{"contract_symbol":234,"symbol":234,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":225,"gamma":183,"theta":235,"vega":236,"rho":183,"in_the_money":14},"MSGS  261016P00280000",-0.000008,0.000004,{"strike":238,"call":239,"put":247,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":243,"gamma":183,"theta":244,"vega":245,"rho":246,"in_the_money":40},"MSGS  261016C00290000",110.5,114.3,0.999999,-0.000004,0.000002,0.079449,{"contract_symbol":248,"symbol":248,"bid":183,"ask":249,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":225,"in_the_money":14},"MSGS  261016P00290000",0.5,1.08,2,0.4642,-0.000009,0.000001,-0.000062,0.000027,{"strike":258,"call":259,"put":268,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":209,"implied_volatility":209,"delta":264,"gamma":254,"theta":265,"vega":266,"rho":267,"in_the_money":40},"MSGS  261016C00300000",100.4,104.1,91.6,0.999994,-0.00004,0.00002,0.082188,{"contract_symbol":269,"symbol":269,"bid":183,"ask":270,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":255,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":14},"MSGS  261016P00300000",1.35,0.000008,-0.00039,0.000168,-0.000007,{"strike":276,"call":277,"put":285,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":281,"gamma":271,"theta":282,"vega":283,"rho":284,"in_the_money":40},"MSGS  261016C00310000",90.4,93.8,0.999947,-0.000296,0.000145,0.084923,{"contract_symbol":286,"symbol":286,"bid":183,"ask":287,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"MSGS  261016P00310000",0.75,-0.000321,0.000038,-0.001825,0.000784,-0.000036,{"strike":294,"call":295,"put":303,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":296,"symbol":296,"bid":297,"ask":29,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":40},"MSGS  261016C00320000",80.4,0.999672,0.000044,-0.001633,0.000799,0.087632,{"contract_symbol":304,"symbol":304,"bid":183,"ask":287,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"MSGS  261016P00320000",-0.001345,0.000143,-0.00684,0.00294,-0.000151,{"strike":311,"call":312,"put":321,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":40},"MSGS  261016C00330000",70.5,74,0.998426,0.000187,-0.006933,0.003394,0.090231,{"contract_symbol":322,"symbol":322,"bid":183,"ask":323,"last":324,"change":183,"changePercent":9,"volume":183,"openInterest":325,"open_interest":325,"iv":214,"implied_volatility":214,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"MSGS  261016P00330000",0.95,0.2,4,-0.004637,0.000436,-0.020934,0.008998,-0.000523,{"strike":332,"call":333,"put":342,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":209,"implied_volatility":209,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":40},"MSGS  261016C00340000",60.6,63.8,0.993992,0.000626,-0.023143,0.011328,0.092471,{"contract_symbol":343,"symbol":343,"bid":183,"ask":287,"last":344,"change":183,"changePercent":9,"volume":183,"openInterest":345,"open_interest":345,"iv":252,"implied_volatility":252,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"MSGS  261016P00340000",1.65,3,-0.013187,0.001097,-0.052316,0.022554,-0.001493,{"strike":352,"call":353,"put":365,"callItm":40,"putItm":14,"isAtm":14},350,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":183,"changePercent":9,"volume":183,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":40},"MSGS  261016C00350000",50.7,53.7,50.2,14,0.3667,0.9897,0.001121,-0.033352,0.018201,0.094731,{"contract_symbol":366,"symbol":366,"bid":183,"ask":287,"last":367,"change":183,"changePercent":9,"volume":183,"openInterest":368,"open_interest":368,"iv":214,"implied_volatility":214,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"MSGS  261016P00350000",0.15,42,-0.033014,0.002377,-0.114025,0.049011,-0.00375,{"strike":375,"call":376,"put":386,"callItm":40,"putItm":14,"isAtm":14},360,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":40},"MSGS  261016C00360000",40.9,43.4,0.3335,0.978821,0.00229,-0.05636,0.033825,0.096248,{"contract_symbol":387,"symbol":387,"bid":183,"ask":388,"last":61,"change":183,"changePercent":9,"volume":183,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"MSGS  261016P00360000",2.4,23,0.417,-0.050933,0.003772,-0.145131,0.069655,-0.005777,{"strike":397,"call":398,"put":410,"callItm":40,"putItm":14,"isAtm":14},370,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":183,"changePercent":9,"volume":183,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":40},"MSGS  261016C00370000",31.1,34.8,27.5,9,0.3247,0.94221,0.005353,-0.124886,0.076976,0.094851,{"contract_symbol":411,"symbol":411,"bid":367,"ask":412,"last":413,"change":183,"changePercent":9,"volume":183,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"MSGS  261016P00370000",2.65,2.75,29,0.369,-0.082022,0.006169,-0.185881,0.100819,-0.009292,{"strike":422,"call":423,"put":434,"callItm":40,"putItm":14,"isAtm":14},380,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":402,"change":183,"changePercent":9,"volume":183,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":40},"MSGS  261016C00380000",21.8,24.7,24,0.2838,0.889786,0.00997,-0.177696,0.125313,0.091685,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":183,"changePercent":9,"volume":183,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"MSGS  261016P00380000",0.8,1.9,1.5,158,0.3135,-0.132684,0.010282,-0.223698,0.142784,-0.015006,{"strike":447,"call":448,"put":460,"callItm":40,"putItm":14,"isAtm":14},390,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":183,"changePercent":9,"volume":183,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":40},"MSGS  261016C00390000",12.9,16.6,19,86,0.2657,0.762724,0.017473,-0.272947,0.205598,0.08002,{"contract_symbol":461,"symbol":461,"bid":462,"ask":325,"last":345,"change":183,"changePercent":9,"volume":183,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"MSGS  261016P00390000",1.7,159,0.2833,-0.250316,0.016868,-0.29955,0.211622,-0.028363,{"strike":471,"call":472,"put":484,"callItm":40,"putItm":14,"isAtm":40},400,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":183,"changePercent":9,"volume":183,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":40},"MSGS  261016C00400000",6.2,9.1,9.4,194,0.231,0.56124,0.025644,-0.30284,0.262365,0.059849,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":183,"changePercent":9,"volume":183,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"MSGS  261016P00400000",4.8,6.9,6,262,0.2615,-0.443981,0.022695,-0.343533,0.262874,-0.050533,{"strike":497,"call":498,"put":509,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":499,"symbol":499,"bid":500,"ask":325,"last":501,"change":183,"changePercent":9,"volume":183,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"MSGS  261016C00410000",2.5,3.4,216,0.2393,0.318032,0.022393,-0.283887,0.237374,0.034151,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":183,"changePercent":9,"volume":183,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"MSGS  261016P00410000",9.6,12.7,11.2,78,0.2453,-0.6775,0.021976,-0.292668,0.238763,-0.077721,{"strike":522,"call":523,"put":534,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":524,"symbol":524,"bid":123,"ask":525,"last":526,"change":183,"changePercent":9,"volume":183,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"MSGS  261016C00420000",2.05,1.48,486,0.2567,0.157269,0.014085,-0.205335,0.160106,0.016945,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":183,"changePercent":9,"volume":183,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":40},"MSGS  261016P00420000",18,21,18.5,92,0.278,-0.822599,0.014056,-0.240326,0.173036,-0.095999,{"strike":547,"call":548,"put":558,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":549,"symbol":549,"bid":550,"ask":251,"last":39,"change":183,"changePercent":9,"volume":183,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"MSGS  261016C00430000",0.3,402,0.2541,0.057568,0.006818,-0.097456,0.076743,0.006229,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":183,"changePercent":9,"volume":183,"openInterest":345,"open_interest":345,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":40},"MSGS  261016P00430000",27.4,30.2,28,0.3274,-0.887311,0.008782,-0.208268,0.12732,-0.105711,{"strike":570,"call":571,"put":582,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":572,"symbol":572,"bid":573,"ask":160,"last":574,"change":183,"changePercent":9,"volume":183,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"MSGS  261016C00440000",0.05,1.6,44,0.2882,0.031014,0.003647,-0.067027,0.046547,0.003354,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"MSGS  261016P00440000",37.6,39.5,36.1,0.3593,-0.931394,0.005529,-0.157943,0.087981,-0.11318,{"strike":594,"call":595,"put":605,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":596,"symbol":596,"bid":183,"ask":597,"last":598,"change":183,"changePercent":9,"volume":183,"openInterest":427,"open_interest":427,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"MSGS  261016C00450000",2.25,0.7,0.3377,0.02348,0.002467,-0.062271,0.036899,0.002533,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":40},"MSGS  261016P00450000",46.9,49.4,0.3839,-0.959115,0.003433,-0.111989,0.058378,-0.118896,{"strike":616,"call":617,"put":626,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":618,"symbol":618,"bid":183,"ask":287,"last":619,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"MSGS  261016C00460000",0.88,0.3885,0.019649,0.001845,-0.061619,0.031742,0.002115,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"MSGS  261016P00460000",56.7,60,51.6,0.4151,-0.972856,0.002266,-0.086429,0.041666,-0.123113,{"strike":638,"call":639,"put":647,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":640,"symbol":640,"bid":183,"ask":287,"last":641,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":620,"implied_volatility":620,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"MSGS  261016C00470000",0.25,0.008299,0.000876,-0.029245,0.015066,0.000895,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"MSGS  261016P00470000",66.4,70,81,0.4146,-0.987466,0.001175,-0.04472,0.021585,-0.127415,{"strike":659,"call":660,"put":670,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":661,"symbol":661,"bid":183,"ask":662,"last":663,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"MSGS  261016C00480000",1.15,0.85,0.3837,0.00291,0.000349,-0.011356,0.005923,0.000314,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":40},"MSGS  261016P00480000",76.8,80,-0.994569,0.000564,-0.021458,0.010357,-0.130917,{"strike":680,"call":681,"put":688,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":682,"symbol":682,"bid":183,"ask":662,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":664,"implied_volatility":664,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"MSGS  261016C00490000",0.001026,0.000135,-0.0044,0.002295,0.000111,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":40},"MSGS  261016P00490000",86.8,90,-0.997797,0.000251,-0.009542,0.004605,-0.134004,{"strike":698,"call":699,"put":706,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":700,"symbol":700,"bid":183,"ask":323,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":664,"implied_volatility":664,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"MSGS  261016C00500000",0.000336,0.000048,-0.001569,0.000818,0.000036,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":631,"implied_volatility":631,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"MSGS  261016P00500000",96.4,100,-0.99915,0.000105,-0.004005,0.001931,-0.136893,{"strike":716,"call":717,"put":724,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":718,"symbol":718,"bid":183,"ask":367,"last":160,"change":183,"changePercent":9,"volume":183,"openInterest":389,"open_interest":389,"iv":620,"implied_volatility":620,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"MSGS  261016C00510000",0.000123,0.000019,-0.000623,0.000321,0.000013,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":40},"MSGS  261016P00510000",106.9,110,-0.999699,0.00004,-0.001531,0.000739,-0.139689,{"strike":734,"call":735,"put":742,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":736,"symbol":736,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":664,"implied_volatility":664,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"MSGS  261016C00520000",0.000029,0.000005,-0.000159,0.000083,0.000003,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":40},"MSGS  261016P00520000",116.4,120,-0.999898,0.000015,-0.000557,0.000269,-0.14245,{"strike":752,"call":753,"put":757,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":754,"symbol":754,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":664,"implied_volatility":664,"delta":271,"gamma":254,"theta":755,"vega":756,"rho":254,"in_the_money":14},"MSGS  261016C00530000",-0.000045,0.000024,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":761,"gamma":738,"theta":762,"vega":763,"rho":764,"in_the_money":40},"MSGS  261016P00530000",126.8,130,-0.999967,-0.000191,0.000092,-0.145197,{"strike":766,"call":767,"put":771,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":768,"symbol":768,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":664,"implied_volatility":664,"delta":245,"gamma":183,"theta":769,"vega":770,"rho":183,"in_the_money":14},"MSGS  261016C00540000",-0.000012,0.000006,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":775,"gamma":245,"theta":255,"vega":776,"rho":777,"in_the_money":40},"MSGS  261016P00540000",136.8,140,-0.99999,0.00003,-0.147939,"2026-10-07T08:42:03.640668+00:00"]