Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $128.03 as of 10/17/2024 10:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 80.80 | 85.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 50.00 | 75.80 | 80.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 55.00 | 70.70 | 75.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 65.70 | 70.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 65.00 | 60.70 | 65.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 70.00 | 55.70 | 60.00 | 49.00 | 0.00 | 0.00% | 0 | 6 | 9.34 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 10/17/2024 3:59:56 PM EST |
| 75.00 | 50.70 | 55.10 | 51.39 | 0.00 | 0.00% | 0 | 7 | 8.57 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 80.00 | 45.70 | 50.10 | 43.20 | 0.00 | 0.00% | 0 | 11 | 7.74 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 85.00 | 40.80 | 44.90 | 28.00 | 0.00 | 0.00% | 0 | 24 | 6.78 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 10/17/2024 3:59:56 PM EST |
| 90.00 | 35.80 | 40.00 | 38.63 | 0.00 | 0.00% | 0 | 110 | 6.14 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 30.80 | 35.00 | 23.08 | 0.00 | 0.00% | 0 | 361 | 5.43 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 25.80 | 30.10 | 28.00 | +1.75 | +6.67% | 1 | 70 | 2.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 20.70 | 24.90 | 20.05 | 0.00 | 0.00% | 0 | 49 | 4.01 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 15.90 | 20.10 | 17.42 | 0.00 | 0.00% | 0 | 658 | 3.47 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 12.00 | 14.50 | 12.98 | -0.02 | -0.16% | 4 | 1,307 | 2.49 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 7.60 | 9.00 | 7.46 | 0.00 | 0.00% | 0 | 933 | 1.07 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 2.75 | 4.60 | 2.80 | +0.70 | +33.34% | 360 | 6,127 | 0.60 | 0.81 | 0.09 | -0.38 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 0.05 | 0.85 | 0.53 | +0.18 | +51.43% | 3 | 305 | 0.45 | 0.27 | 0.09 | -0.48 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 121 | 0.59 | 0.02 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 76 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 1.00 | 1.21 | 0.00 | 0.00% | 0 | 41 | 2.55 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.80 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.65 | 0.96 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 10/17/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 88 | 4.91 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 10/17/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 11 | 4.33 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 95 | 3.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 270 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 45 | 2.53 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 1,283 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 120.00 | 0.05 | 0.40 | 0.11 | -0.04 | -26.67% | 1 | 541 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 125.00 | 0.05 | 1.90 | 0.10 | -0.47 | -82.46% | 12 | 122 | 0.72 | -0.19 | 0.09 | -0.38 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 130.00 | 0.40 | 4.40 | 2.75 | -0.55 | -16.67% | 2 | 9 | 1.23 | -0.73 | 0.09 | -0.48 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 135.00 | 5.00 | 9.10 | % | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.07 | 10/17/2024 3:59:56 PM EST | |||
| 140.00 | 10.50 | 14.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 145.00 | 15.00 | 19.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 150.00 | 20.00 | 24.10 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 155.00 | 25.00 | 29.50 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 160.00 | 30.00 | 34.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 165.00 | 35.00 | 39.50 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |