Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $157.74 as of 2/4/2025 10:32:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 105.80 | 109.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 100.80 | 104.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 95.90 | 100.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 90.90 | 94.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 86.10 | 90.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 81.40 | 84.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 76.00 | 79.90 | 62.58 | 0.00 | 0.00% | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 71.20 | 75.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 67.30 | 69.00 | 60.80 | 0.00 | 0.00% | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 61.10 | 64.90 | 35.37 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 56.20 | 60.20 | 44.55 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | -0.01 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 50.70 | 55.20 | 53.60 | 0.00 | 0.00% | 0 | 51 | 0.89 | 1.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 46.30 | 50.20 | 35.10 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.99 | 0.00 | -0.02 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 41.00 | 45.50 | 37.60 | 0.00 | 0.00% | 0 | 72 | 0.75 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 36.60 | 40.60 | 39.80 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.97 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 31.80 | 35.90 | 32.98 | 0.00 | 0.00% | 0 | 55 | 0.69 | 0.95 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 27.10 | 30.60 | 27.80 | 0.00 | 0.00% | 0 | 111 | 0.59 | 0.91 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 23.30 | 26.20 | 25.30 | 0.00 | 0.00% | 0 | 3,092 | 0.43 | 0.87 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 19.50 | 22.40 | 21.80 | 0.00 | 0.00% | 0 | 3,186 | 0.40 | 0.82 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 16.20 | 17.90 | 14.50 | 0.00 | 0.00% | 0 | 2,527 | 0.40 | 0.75 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 12.70 | 14.00 | 12.70 | -1.15 | -8.31% | 2 | 1,569 | 0.41 | 0.67 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 9.80 | 10.60 | 9.70 | -0.79 | -7.54% | 44 | 1,179 | 0.39 | 0.58 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 7.30 | 7.80 | 7.58 | -0.44 | -5.49% | 8 | 243 | 0.38 | 0.49 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 5.30 | 7.80 | 6.00 | -0.22 | -3.54% | 1 | 923 | 0.38 | 0.40 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 3.60 | 4.20 | 3.78 | -0.42 | -10.00% | 7 | 1,805 | 0.38 | 0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 2.45 | 3.10 | 2.71 | -0.49 | -15.32% | 5 | 225 | 0.37 | 0.24 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 1.50 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 105 | 0.37 | 0.18 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 185.00 | 0.85 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 145 | 0.37 | 0.13 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 190.00 | 0.45 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 463 | 0.36 | 0.10 | 0.01 | -0.04 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 195.00 | 0.20 | 2.45 | 0.70 | -0.08 | -10.26% | 1 | 74 | 0.48 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 200.00 | 0.10 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.05 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:55 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 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 3,000 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 570 | 0.79 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 15,636 | 0.73 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.70 | 1.18 | 0.00 | 0.00% | 0 | 2,065 | 0.92 | -0.01 | 0.00 | -0.02 | 12/12/2024 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.85 | 0.87 | 0.00 | 0.00% | 0 | 1,864 | 0.85 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 33,059 | 0.52 | -0.03 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.50 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 10,467 | 0.48 | -0.05 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.85 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 4,949 | 0.45 | -0.09 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 1.40 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 21,444 | 0.42 | -0.13 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 2.15 | 2.55 | 2.50 | +0.15 | +6.39% | 1 | 126 | 0.41 | -0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 3.30 | 3.70 | 3.40 | -0.20 | -5.56% | 1 | 117 | 0.40 | -0.25 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 4.90 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 1,706 | 0.40 | -0.33 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 6.70 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.42 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 7.70 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 108 | 0.39 | -0.51 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 12.30 | 13.60 | 12.80 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.60 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 15.70 | 17.90 | 16.50 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.69 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 19.00 | 22.00 | % | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.07 | 2/4/2025 3:59:55 PM EST | |||
| 180.00 | 23.30 | 26.00 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 185.00 | 27.80 | 30.50 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.05 | 2/4/2025 3:59:55 PM EST | |||
| 190.00 | 32.30 | 35.00 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 195.00 | 36.60 | 39.40 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 41.00 | 44.50 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 50.60 | 54.10 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |