Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $158.82 as of 2/21/2025 9:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 97.10 | 101.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 92.10 | 96.00 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.02 | 9/17/2024 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 87.50 | 91.30 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 82.20 | 86.40 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 77.30 | 81.40 | 51.50 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.97 | 0.00 | -0.04 | 10/21/2024 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 72.40 | 76.50 | % | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 67.50 | 71.50 | 53.90 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.96 | 0.00 | -0.05 | 1/17/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 62.10 | 66.50 | % | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 57.90 | 61.50 | % | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 53.10 | 57.00 | % | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 48.80 | 52.50 | 14.30 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.91 | 0.00 | -0.07 | 11/7/2024 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 43.40 | 48.00 | 39.76 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.90 | 0.00 | -0.08 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 39.80 | 42.80 | 24.30 | 0.00 | 0.00% | 0 | 148 | 0.62 | 0.86 | 0.00 | -0.09 | 12/10/2024 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 35.40 | 38.90 | 35.64 | 0.00 | 0.00% | 0 | 141 | 0.63 | 0.86 | 0.01 | -0.09 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 30.30 | 33.80 | 31.14 | 0.00 | 0.00% | 0 | 2,370 | 0.55 | 0.83 | 0.01 | -0.09 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 135.00 | 27.70 | 29.10 | 25.00 | 0.00 | 0.00% | 0 | 396 | 0.57 | 0.79 | 0.01 | -0.10 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 23.70 | 25.20 | 28.18 | 0.00 | 0.00% | 0 | 164 | 0.55 | 0.76 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 145.00 | 20.10 | 21.50 | 24.60 | +0.50 | +2.08% | 2 | 43 | 0.54 | 0.71 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 16.90 | 17.50 | 17.65 | -12.75 | -41.95% | 46 | 894 | 0.51 | 0.65 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 14.00 | 14.60 | 14.90 | -2.70 | -15.35% | 2 | 682 | 0.50 | 0.59 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 11.30 | 11.90 | 11.80 | -4.90 | -29.35% | 10 | 3,420 | 0.49 | 0.52 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 9.10 | 9.60 | 9.47 | -3.55 | -27.27% | 6 | 704 | 0.49 | 0.45 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 7.20 | 7.70 | 7.51 | -3.22 | -30.01% | 11 | 49 | 0.48 | 0.39 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 175.00 | 5.60 | 6.10 | 6.21 | -3.29 | -34.64% | 81 | 2,563 | 0.48 | 0.33 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 180.00 | 4.40 | 4.80 | 4.60 | -2.10 | -31.35% | 2 | 159 | 0.47 | 0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 185.00 | 3.20 | 4.10 | 3.40 | -1.80 | -34.62% | 16 | 37 | 0.47 | 0.23 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 190.00 | 2.50 | 2.95 | 3.20 | -4.80 | -60.00% | 213 | 64 | 0.47 | 0.19 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 195.00 | 1.85 | 2.35 | 2.35 | -0.95 | -28.79% | 1 | 6 | 0.47 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 1.25 | 2.00 | 1.83 | -1.20 | -39.61% | 2 | 93 | 0.47 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 0.55 | 1.25 | 2.10 | +0.40 | +23.53% | 10 | 26 | 0.47 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 0.25 | 1.65 | % | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.15 | 2.55 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 0.05 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.03 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.09 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 2.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.03 | 0.00 | -0.04 | 1/7/2025 | 2/21/2025 3:59:57 PM EST |
| 85.00 | 0.10 | 3.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.04 | 0.00 | -0.04 | 9/17/2024 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 0.15 | 3.20 | % | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.30 | 3.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.05 | 0.00 | -0.06 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 0.45 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.06 | 0.00 | -0.06 | 9/5/2024 | 2/21/2025 3:59:57 PM EST |
| 105.00 | 0.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.82 | -0.08 | 0.00 | -0.07 | 11/12/2024 | 2/21/2025 3:59:57 PM EST |
| 110.00 | 0.90 | 4.00 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.09 | 0.00 | -0.07 | 11/27/2024 | 2/21/2025 3:59:57 PM EST |
| 115.00 | 1.30 | 4.30 | 1.31 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.10 | 0.00 | -0.08 | 1/16/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 1.70 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 1,063 | 0.68 | -0.14 | 0.00 | -0.09 | 12/20/2024 | 2/21/2025 3:59:57 PM EST |
| 125.00 | 2.30 | 5.00 | 2.51 | +0.91 | +56.88% | 5 | 189 | 0.68 | -0.14 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 130.00 | 3.00 | 5.00 | 3.19 | 0.00 | 0.00% | 0 | 147 | 0.63 | -0.17 | 0.01 | -0.09 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 135.00 | 3.90 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 1,087 | 0.57 | -0.21 | 0.01 | -0.10 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 5.00 | 5.50 | 4.69 | +1.43 | +43.87% | 1 | 1,119 | 0.55 | -0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 145.00 | 6.40 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.29 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 150.00 | 8.00 | 8.50 | 7.40 | +2.53 | +51.96% | 8 | 32 | 0.52 | -0.35 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 155.00 | 10.00 | 10.50 | 9.05 | +2.95 | +48.37% | 32 | 151 | 0.50 | -0.41 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 160.00 | 12.30 | 12.80 | 11.70 | +0.10 | +0.87% | 39 | 175 | 0.50 | -0.48 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 165.00 | 13.10 | 15.50 | 14.70 | +2.10 | +16.67% | 30 | 687 | 0.48 | -0.55 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 170.00 | 17.90 | 19.00 | 16.50 | 0.00 | 0.00% | 0 | 700 | 0.48 | -0.61 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 175.00 | 19.90 | 22.60 | 19.60 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.67 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 180.00 | 24.40 | 27.30 | 16.10 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.72 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 185.00 | 28.10 | 30.60 | 23.25 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.77 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 190.00 | 32.60 | 34.90 | 27.25 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.81 | 0.01 | -0.07 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 195.00 | 37.00 | 38.80 | 27.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.85 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 41.80 | 43.70 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.88 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 50.30 | 53.00 | 47.70 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.91 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 60.40 | 62.80 | 48.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.94 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 69.80 | 73.50 | 56.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 79.50 | 83.00 | 67.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 89.80 | 93.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 100.00 | 102.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |