Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $166.83 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.50 | 94.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 85.50 | 89.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 80.80 | 84.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 75.60 | 79.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 70.60 | 74.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 65.60 | 69.50 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 60.70 | 64.70 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 55.90 | 59.70 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 50.80 | 54.90 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 46.30 | 50.00 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 41.30 | 45.10 | % | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 36.80 | 40.50 | % | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 31.80 | 35.80 | % | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 28.10 | 30.30 | % | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 24.20 | 26.70 | 19.26 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.83 | 0.01 | -0.08 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 20.50 | 21.40 | 17.64 | 0.00 | 0.00% | 0 | 1,132 | 0.45 | 0.78 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 16.80 | 17.60 | 17.76 | +5.26 | +42.08% | 1 | 609 | 0.43 | 0.72 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 13.40 | 14.20 | 12.90 | 0.00 | 0.00% | 0 | 247 | 0.42 | 0.65 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 10.40 | 11.30 | 11.22 | +0.54 | +5.06% | 8 | 18 | 0.41 | 0.57 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 7.80 | 8.40 | 8.55 | +1.75 | +25.74% | 33 | 45 | 0.39 | 0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 5.70 | 6.60 | 5.70 | +0.50 | +9.62% | 5 | 16 | 0.38 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 4.10 | 4.80 | 4.10 | -0.20 | -4.66% | 11 | 22 | 0.39 | 0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 2.55 | 3.50 | 2.64 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.24 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 1.55 | 2.55 | 2.24 | % | 1 | 0 | 0.37 | 0.18 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 195.00 | 0.90 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.13 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.40 | 1.70 | % | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.85 | 0.40 | +0.08 | +25.00% | 2 | 1 | 0.48 | 0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 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 | 2.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.40 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.55 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.45 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.50 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.70 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.65 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.90 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 3.10 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.07 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.15 | 3.40 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.08 | 0.00 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.90 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 115 | 0.53 | -0.11 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.95 | 1.95 | -0.40 | -17.03% | 126 | 129 | 0.40 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 1.25 | 3.80 | 3.47 | -4.23 | -54.94% | 1 | 2 | 0.45 | -0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 2.85 | 4.00 | 3.50 | -0.10 | -2.78% | 260 | 100 | 0.43 | -0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 4.40 | 5.20 | 4.70 | 0.00 | 0.00% | 71 | 8 | 0.43 | -0.28 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 6.00 | 6.80 | 6.30 | -1.40 | -18.19% | 82 | 11 | 0.42 | -0.35 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 8.00 | 8.80 | 7.90 | -0.30 | -3.66% | 1 | 4 | 0.41 | -0.43 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 10.40 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.52 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 13.30 | 15.00 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.60 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 15.50 | 18.60 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.69 | 0.02 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 19.40 | 22.20 | % | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 23.10 | 26.20 | % | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 27.10 | 30.70 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 32.50 | 35.40 | % | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 41.20 | 45.10 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 5/5/2025 4:00:01 PM EST |