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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.40 | 84.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 76.40 | 80.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 71.20 | 74.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 66.50 | 70.00 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 61.70 | 64.80 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 56.70 | 60.70 | 45.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.02 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 51.90 | 55.50 | 41.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.02 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 47.20 | 51.00 | 36.30 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.03 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 42.50 | 45.00 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 120.00 | 37.80 | 41.40 | 28.10 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.91 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 33.30 | 36.00 | 24.35 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.88 | 0.01 | -0.04 | 1/14/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 28.50 | 31.90 | 32.00 | +10.40 | +48.15% | 3 | 1 | 0.33 | 0.85 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 24.70 | 27.90 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.81 | 0.01 | -0.05 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 21.20 | 24.30 | % | 0 | 0 | 0.35 | 0.77 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 17.80 | 20.60 | 19.95 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.71 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 15.70 | 18.00 | 17.19 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.65 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 12.90 | 15.00 | 13.64 | -0.96 | -6.58% | 5 | 881 | 0.36 | 0.59 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 10.90 | 12.70 | 11.65 | -0.32 | -2.68% | 5 | 17 | 0.37 | 0.52 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 9.00 | 11.40 | 9.40 | -0.40 | -4.09% | 3 | 18 | 0.39 | 0.46 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 8.00 | 8.30 | 7.90 | +0.20 | +2.60% | 257 | 543 | 0.38 | 0.39 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 4.70 | 8.00 | 6.60 | +0.38 | +6.11% | 4 | 7 | 0.37 | 0.33 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 4.00 | 6.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.28 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 185.00 | 1.80 | 4.90 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.23 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 190.00 | 2.30 | 4.60 | 2.95 | +0.07 | +2.44% | 1 | 3 | 0.38 | 0.19 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 195.00 | 0.85 | 4.10 | % | 0 | 0 | 0.37 | 0.16 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 0.75 | 2.70 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 0.50 | 2.65 | % | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 100.00 | 0.05 | 1.60 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 105.00 | 0.10 | 1.70 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 110.00 | 0.20 | 1.50 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 115.00 | 0.30 | 1.35 | % | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 120.00 | 0.55 | 2.20 | 3.20 | 0.00 | 0.00% | 0 | 28 | 0.41 | -0.09 | 0.00 | -0.04 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.70 | 2.25 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.12 | 0.01 | -0.04 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 1.50 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.15 | 0.01 | -0.05 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 1.20 | 4.00 | 7.30 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.19 | 0.01 | -0.05 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 2.70 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.23 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 5.00 | 7.10 | 6.33 | -5.87 | -48.12% | 5 | 12 | 0.37 | -0.29 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 6.20 | 10.00 | 8.30 | -6.90 | -45.40% | 8 | 3 | 0.37 | -0.35 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 9.70 | 12.50 | 10.80 | +1.20 | +12.50% | 2 | 3 | 0.40 | -0.41 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 11.10 | 15.00 | 11.23 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.48 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 15.00 | 17.50 | % | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 170.00 | 18.20 | 21.00 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.61 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 20.60 | 24.00 | % | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 180.00 | 25.30 | 28.00 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.72 | 0.01 | -0.05 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 185.00 | 29.20 | 32.00 | % | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.05 | 2/4/2025 3:59:55 PM EST | |||
| 190.00 | 33.40 | 36.00 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 195.00 | 37.70 | 40.50 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 200.00 | 42.10 | 45.00 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 210.00 | 50.60 | 54.30 | % | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.02 | 2/4/2025 3:59:55 PM EST |