Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $203.82 as of 12/8/2025 9:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 141.50 | 145.60 | 143.55 | % | 2.39 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 65.00 | 136.50 | 140.60 | 138.55 | 75.60 | 0.00 | 0.00% | 2.13 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/8/2025 3:59:52 PM EST |
| 70.00 | 131.50 | 135.70 | 133.60 | 82.00 | 0.00 | 0.00% | 1.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 126.50 | 130.70 | 128.60 | % | 1.71 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 80.00 | 121.50 | 126.00 | 123.75 | 71.00 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/8/2025 3:59:52 PM EST |
| 85.00 | 116.50 | 121.00 | 118.75 | % | 1.40 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 90.00 | 111.50 | 116.00 | 113.75 | 79.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 12/8/2025 3:59:52 PM EST |
| 95.00 | 106.70 | 110.70 | 108.70 | % | 1.14 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 100.00 | 101.50 | 105.70 | 103.60 | 78.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 96.50 | 100.70 | 98.60 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 110.00 | 91.70 | 95.70 | 93.70 | 80.30 | 0.00 | 0.00% | 0.85 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:52 PM EST |
| 115.00 | 86.70 | 90.70 | 88.70 | 40.50 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/8/2025 3:59:52 PM EST |
| 120.00 | 81.70 | 85.70 | 83.70 | 66.78 | 0.00 | 0.00% | 0.70 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:52 PM EST |
| 125.00 | 76.80 | 80.70 | 78.75 | 32.78 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/8/2025 3:59:52 PM EST |
| 130.00 | 71.80 | 75.70 | 73.75 | 71.50 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 3:59:52 PM EST |
| 135.00 | 66.80 | 70.70 | 68.75 | 50.90 | 0.00 | 0.00% | 0.51 | 0 | 20 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/8/2025 3:59:52 PM EST |
| 140.00 | 62.80 | 65.20 | 64.00 | 62.80 | 0.00 | 0.00% | 0.46 | 0 | 1,887 | 0.82 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/8/2025 3:59:52 PM EST |
| 145.00 | 56.60 | 61.00 | 58.80 | 59.96 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:52 PM EST |
| 150.00 | 52.60 | 55.80 | 54.20 | 39.55 | 0.00 | 0.00% | 0.36 | 0 | 308 | 0.79 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 12/8/2025 3:59:52 PM EST |
| 155.00 | 47.30 | 50.40 | 48.85 | 38.45 | 0.00 | 0.00% | 0.32 | 0 | 265 | 0.68 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 12/8/2025 3:59:52 PM EST |
| 160.00 | 42.90 | 45.30 | 44.10 | 28.00 | 0.00 | 0.00% | 0.28 | 0 | 231 | 0.59 | 0.95 | 0.00 | -0.04 | 11/20/2025 | 12/8/2025 3:59:52 PM EST |
| 165.00 | 38.00 | 40.50 | 39.25 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.54 | 0.95 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 170.00 | 33.20 | 36.30 | 34.75 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.56 | 0.94 | 0.01 | -0.04 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 175.00 | 28.50 | 30.80 | 29.65 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.44 | 0.90 | 0.01 | -0.07 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 180.00 | 24.30 | 26.60 | 25.45 | 27.00 | +8.70 | +47.55% | 0.14 | 1 | 253 | 0.32 | 0.86 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 185.00 | 18.60 | 22.00 | 20.30 | 22.80 | +7.86 | +52.61% | 0.11 | 33 | 377 | 0.39 | 0.81 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 190.00 | 15.10 | 18.70 | 16.90 | 16.20 | +0.60 | +3.85% | 0.09 | 1 | 284 | 0.30 | 0.76 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 195.00 | 11.40 | 14.40 | 12.90 | 11.91 | +0.05 | +0.43% | 0.07 | 9 | 124 | 0.28 | 0.70 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 200.00 | 8.10 | 10.70 | 9.40 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 205 | 0.27 | 0.61 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 3.50 | 6.40 | 4.95 | 4.36 | +0.25 | +6.09% | 0.02 | 25 | 1,588 | 0.27 | 0.40 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 220.00 | 1.15 | 4.00 | 2.58 | 1.85 | +0.20 | +12.13% | 0.01 | 11 | 270 | 0.29 | 0.23 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 230.00 | 0.30 | 1.75 | 1.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.28 | 0.13 | 0.01 | -0.05 | 12/4/2025 | 12/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.05 | 0.01 | -0.02 | 10/10/2025 | 12/8/2025 3:59:52 PM EST |
| 250.00 | 0.05 | 0.45 | 0.25 | 0.39 | +0.14 | +56.00% | 0.00 | 1 | 1,662 | 0.31 | 0.03 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.26 | -0.24 | -48.00% | 0.00 | 1 | 314 | 0.40 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 12/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 12/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,073 | 1.95 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.67 | -0.02 | 0.00 | -0.01 | 11/13/2025 | 12/8/2025 3:59:52 PM EST |
| 160.00 | 0.20 | 1.85 | 1.03 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.49 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 12/8/2025 3:59:52 PM EST |
| 165.00 | 0.10 | 1.85 | 0.98 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 827 | 0.43 | -0.05 | 0.00 | -0.05 | 11/26/2025 | 12/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 1.20 | -1.30 | -52.00% | 0.01 | 1 | 780 | 0.53 | -0.06 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 175.00 | 0.55 | 3.20 | 1.88 | 1.03 | -0.47 | -31.34% | 0.01 | 2 | 498 | 0.42 | -0.10 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 180.00 | 1.30 | 1.70 | 1.50 | 1.41 | -0.74 | -34.42% | 0.01 | 6 | 57 | 0.35 | -0.14 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 185.00 | 0.55 | 3.70 | 2.13 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.32 | -0.19 | 0.01 | -0.09 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 190.00 | 0.55 | 3.70 | 2.13 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.27 | -0.24 | 0.01 | -0.10 | 12/3/2025 | 12/8/2025 3:59:52 PM EST |
| 195.00 | 2.55 | 5.10 | 3.83 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.29 | -0.30 | 0.02 | -0.10 | 12/5/2025 | 12/8/2025 3:59:52 PM EST |
| 200.00 | 3.90 | 6.70 | 5.30 | 6.10 | -7.40 | -54.82% | 0.03 | 19 | 49 | 0.28 | -0.39 | 0.02 | -0.10 | 12/8/2025 | 12/8/2025 3:59:52 PM EST |
| 210.00 | 9.40 | 12.30 | 10.85 | 31.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.29 | -0.60 | 0.02 | -0.10 | 11/10/2025 | 12/8/2025 3:59:52 PM EST |
| 220.00 | 17.00 | 19.70 | 18.35 | 37.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.29 | -0.77 | 0.02 | -0.08 | 11/7/2025 | 12/8/2025 3:59:52 PM EST |
| 230.00 | 25.80 | 28.60 | 27.20 | % | 0.12 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.05 | 12/8/2025 3:59:52 PM EST | |||
| 240.00 | 35.40 | 38.90 | 37.15 | % | 0.15 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 250.00 | 45.60 | 49.10 | 47.35 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 12/8/2025 3:59:52 PM EST | |||
| 260.00 | 55.50 | 58.10 | 56.80 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:52 PM EST | |||
| 270.00 | 64.90 | 68.80 | 66.85 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:52 PM EST |