Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $186.17 as of 8/22/2025 8:46:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 114.20 | 117.50 | 115.85 | % | 1.66 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 109.20 | 112.60 | 110.90 | % | 1.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 104.20 | 107.70 | 105.95 | % | 1.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 99.20 | 102.80 | 101.00 | 64.90 | 0.00 | 0.00% | 1.19 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 94.30 | 97.80 | 96.05 | 60.50 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 89.50 | 93.00 | 91.25 | % | 0.96 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 84.30 | 87.90 | 86.10 | % | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 79.40 | 82.90 | 81.15 | 64.78 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 74.50 | 77.90 | 76.20 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 69.50 | 73.00 | 71.25 | 46.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 64.50 | 67.90 | 66.20 | 65.14 | 0.00 | 0.00% | 0.55 | 0 | 17 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 59.70 | 63.10 | 61.40 | 28.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 54.60 | 58.10 | 56.35 | 39.28 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.70 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 49.70 | 53.10 | 51.40 | 47.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 44.80 | 48.40 | 46.60 | 27.45 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 40.00 | 43.20 | 41.60 | 42.50 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.49 | 0.98 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 36.20 | 38.70 | 37.45 | 40.37 | 0.00 | 0.00% | 0.25 | 0 | 170 | 0.51 | 0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 31.50 | 33.90 | 32.70 | 36.20 | 0.00 | 0.00% | 0.21 | 0 | 153 | 0.48 | 0.93 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 27.60 | 28.70 | 28.15 | 31.20 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.36 | 0.90 | 0.01 | -0.05 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 21.50 | 24.80 | 23.15 | 24.60 | +3.22 | +15.07% | 0.14 | 1 | 82 | 0.31 | 0.85 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 18.60 | 20.60 | 19.60 | 19.50 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.33 | 0.80 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 14.60 | 16.70 | 15.65 | 16.48 | -1.69 | -9.31% | 0.09 | 6 | 256 | 0.31 | 0.73 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 11.00 | 13.40 | 12.20 | 11.32 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.28 | 0.65 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 8.60 | 10.50 | 9.55 | 9.40 | +0.90 | +10.59% | 0.05 | 7 | 145 | 0.27 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 5.90 | 8.00 | 6.95 | 6.40 | +0.20 | +3.23% | 0.04 | 5 | 1,361 | 0.26 | 0.46 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 4.00 | 6.30 | 5.15 | 4.70 | +0.70 | +17.50% | 0.03 | 16 | 279 | 0.26 | 0.37 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 2.50 | 3.90 | 3.20 | 3.40 | +0.90 | +36.00% | 0.02 | 1 | 166 | 0.27 | 0.28 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.90 | 1.45 | 1.67 | +0.09 | +5.70% | 0.01 | 10 | 153 | 0.30 | 0.14 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.02 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.68 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.52 | -0.02 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.53 | -0.04 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.50 | 1.15 | 0.83 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.34 | -0.07 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.35 | -0.10 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 1.25 | 2.25 | 1.75 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | -0.15 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 1.25 | 3.20 | 2.23 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.28 | -0.20 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 3.30 | 3.90 | 3.60 | 3.80 | -0.80 | -17.40% | 0.02 | 1 | 47 | 0.29 | -0.27 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 5.00 | 6.80 | 5.90 | 5.30 | -2.16 | -28.96% | 0.03 | 1 | 9 | 0.28 | -0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 6.50 | 8.90 | 7.70 | 7.30 | -2.70 | -27.00% | 0.04 | 1 | 4 | 0.27 | -0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 8.20 | 10.10 | 9.15 | 9.60 | -0.70 | -6.80% | 0.05 | 1 | 8 | 0.25 | -0.54 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 11.30 | 14.10 | 12.70 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.27 | -0.63 | 0.02 | -0.07 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 15.30 | 18.10 | 16.70 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.29 | -0.72 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 23.10 | 26.60 | 24.85 | 63.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.04 | 3/17/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 33.00 | 36.10 | 34.55 | 71.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 2/27/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 42.70 | 46.00 | 44.35 | 89.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 52.70 | 56.00 | 54.35 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 62.70 | 66.00 | 64.35 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 72.50 | 76.00 | 74.25 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |