Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $149.00 as of 1/22/2025 9:26:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 92.80 | 95.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 87.40 | 90.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 82.30 | 85.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 65.00 | 77.50 | 80.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 70.00 | 72.50 | 75.60 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 66.80 | 70.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 80.00 | 62.50 | 65.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 85.00 | 57.60 | 60.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 90.00 | 53.10 | 55.90 | 52.30 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 95.00 | 48.00 | 50.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 100.00 | 42.90 | 45.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 105.00 | 38.30 | 41.00 | 23.48 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:48 PM EST |
| 110.00 | 32.70 | 36.00 | 11.01 | 0.00 | 0.00% | 0 | 24 | 0.83 | 1.00 | 0.00 | -0.02 | 7/30/2024 | 1/21/2025 3:59:48 PM EST |
| 115.00 | 28.50 | 31.10 | 29.20 | 0.00 | 0.00% | 0 | 43 | 0.73 | 0.98 | 0.00 | -0.03 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 120.00 | 23.70 | 25.00 | 24.90 | 0.00 | 0.00% | 0 | 133 | 0.61 | 0.96 | 0.01 | -0.05 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 125.00 | 18.40 | 20.40 | 18.90 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.93 | 0.01 | -0.06 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 130.00 | 14.30 | 15.90 | 13.21 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.88 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 135.00 | 10.10 | 12.30 | 10.30 | 0.00 | 0.00% | 0 | 2,902 | 0.29 | 0.79 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 140.00 | 6.40 | 7.90 | 7.81 | 0.00 | 0.00% | 0 | 1,546 | 0.31 | 0.67 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 145.00 | 4.20 | 5.50 | 6.00 | +1.04 | +20.97% | 2 | 3,309 | 0.30 | 0.52 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 150.00 | 2.25 | 2.90 | 2.93 | 0.00 | 0.00% | 0 | 98 | 0.30 | 0.36 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 155.00 | 1.25 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 106 | 0.30 | 0.23 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 160.00 | 0.75 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 672 | 0.30 | 0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 165.00 | 0.35 | 0.65 | 0.55 | +0.01 | +1.86% | 10 | 96 | 0.38 | 0.08 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 170.00 | 0.20 | 2.75 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 2.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 9/27/2024 | 1/21/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 1/21/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 405 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.40 | 1.17 | 0.00 | 0.00% | 0 | 12,569 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 1.40 | 0.54 | 0.00 | 0.00% | 0 | 510 | 0.77 | 0.00 | 0.00 | -0.02 | 12/19/2024 | 1/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 59 | 0.42 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 25,366 | 0.37 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 125.00 | 0.40 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 130.00 | 0.50 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 224 | 0.33 | -0.12 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 135.00 | 1.35 | 1.85 | 1.65 | +0.13 | +8.56% | 1 | 12,669 | 0.32 | -0.21 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:48 PM EST |
| 140.00 | 2.80 | 3.40 | 2.96 | 0.00 | 0.00% | 0 | 344 | 0.31 | -0.33 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 145.00 | 4.60 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 198 | 0.30 | -0.48 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 150.00 | 7.30 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.64 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 155.00 | 11.20 | 13.70 | 12.70 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.77 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 160.00 | 14.60 | 17.80 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.05 | 1/21/2025 3:59:48 PM EST | |||
| 165.00 | 20.30 | 22.70 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 170.00 | 25.40 | 27.20 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 175.00 | 29.50 | 32.40 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 180.00 | 34.40 | 38.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 185.00 | 39.60 | 42.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 190.00 | 44.60 | 47.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 195.00 | 49.80 | 52.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 200.00 | 54.50 | 57.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 210.00 | 64.90 | 67.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |