Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $149.70 as of 3/28/2025 9:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.60 | 82.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 72.50 | 77.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 68.50 | 71.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 63.00 | 67.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 58.00 | 62.40 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 53.20 | 57.50 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 48.10 | 52.90 | 45.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.04 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 43.00 | 47.60 | 41.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.04 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 38.50 | 42.00 | 42.39 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.95 | 0.00 | -0.05 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 34.80 | 37.60 | 40.65 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.92 | 0.00 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 29.00 | 32.80 | 54.31 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.90 | 0.01 | -0.07 | 2/10/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 25.00 | 28.10 | 42.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.87 | 0.01 | -0.07 | 2/7/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 21.60 | 24.20 | 24.67 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.83 | 0.01 | -0.08 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 18.70 | 20.90 | 15.30 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.78 | 0.01 | -0.09 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 15.40 | 15.80 | 16.50 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.71 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 12.30 | 12.70 | 13.67 | +0.17 | +1.26% | 1 | 144 | 0.43 | 0.63 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 9.40 | 9.70 | 9.40 | -2.02 | -17.69% | 34 | 373 | 0.42 | 0.54 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 7.10 | 7.40 | 7.10 | -1.20 | -14.46% | 91 | 975 | 0.41 | 0.46 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 5.00 | 5.40 | 5.10 | -1.10 | -17.75% | 23 | 233 | 0.40 | 0.37 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 3.50 | 3.80 | 3.60 | -0.90 | -20.00% | 22 | 7,015 | 0.39 | 0.29 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 2.30 | 2.55 | 2.27 | -0.73 | -24.34% | 3 | 599 | 0.38 | 0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 1.45 | 1.65 | 2.83 | 0.00 | 0.00% | 0 | 119 | 0.37 | 0.17 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 0.85 | 1.05 | 0.98 | -0.87 | -47.03% | 1 | 51 | 0.37 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 0.45 | 0.70 | 0.55 | -0.37 | -40.22% | 11 | 4,073 | 0.36 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 0.30 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 2,431 | 0.40 | 0.07 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.05 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 143 | 0.42 | 0.06 | 0.00 | -0.03 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 62 | 0.58 | 0.03 | 0.00 | -0.02 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.40 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.00 | -0.01 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 36 | 0.70 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.10 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.90 | % | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.30 | 1.95 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.05 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.70 | 3.20 | 0.00 | 0.00% | 0 | 46 | 0.53 | -0.08 | 0.00 | -0.06 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.45 | 4.30 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.10 | 0.01 | -0.07 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.30 | 2.80 | 1.26 | 0.00 | 0.00% | 0 | 1,442 | 0.52 | -0.13 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 2.60 | 3.00 | 2.05 | 0.00 | 0.00% | 0 | 209 | 0.49 | -0.17 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 3.60 | 4.00 | 4.00 | +1.55 | +63.27% | 34 | 156 | 0.47 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 5.00 | 5.50 | 5.30 | +1.70 | +47.23% | 7 | 756 | 0.46 | -0.29 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 6.80 | 7.30 | 7.00 | +2.20 | +45.84% | 4 | 89 | 0.45 | -0.37 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 9.00 | 9.30 | 9.30 | +2.70 | +40.91% | 14 | 109 | 0.43 | -0.46 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 11.60 | 12.00 | 11.90 | +2.10 | +21.43% | 5 | 153 | 0.42 | -0.54 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 14.50 | 15.00 | 13.71 | +1.01 | +7.96% | 4 | 356 | 0.41 | -0.63 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 17.90 | 18.90 | 21.50 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.71 | 0.02 | -0.08 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 20.20 | 24.00 | 24.87 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.78 | 0.01 | -0.07 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 24.80 | 27.60 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.83 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 29.10 | 32.10 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.87 | 0.01 | -0.05 | 1/8/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 34.30 | 37.70 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 38.10 | 43.00 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 44.40 | 46.90 | % | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 49.80 | 51.90 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 59.40 | 61.90 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 69.20 | 72.00 | 70.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 78.80 | 82.20 | 66.40 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 89.40 | 92.00 | 68.50 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 99.20 | 102.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 109.40 | 112.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |