Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $172.00 as of 7/11/2025 9:01:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 109.80 | 113.20 | 111.50 | 85.00 | 0.00 | 0.00% | 1.86 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 105.40 | 108.20 | 106.80 | 86.90 | 0.00 | 0.00% | 1.64 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 100.40 | 103.10 | 101.75 | 100.30 | -7.47 | -6.94% | 1.45 | 2 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 95.40 | 98.20 | 96.80 | 95.31 | -7.48 | -7.28% | 1.29 | 2 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 90.50 | 94.00 | 92.25 | 93.04 | 0.00 | 0.00% | 1.15 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 85.40 | 88.10 | 86.75 | 88.05 | 0.00 | 0.00% | 1.02 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 80.40 | 83.30 | 81.85 | % | 0.91 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 75.40 | 79.00 | 77.20 | % | 0.81 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 70.40 | 73.40 | 71.90 | 46.80 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 65.40 | 69.10 | 67.25 | 37.80 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 60.00 | 64.00 | 62.00 | 57.12 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 55.00 | 59.00 | 57.00 | 34.20 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 50.40 | 53.60 | 52.00 | 43.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 44.90 | 48.80 | 46.85 | 39.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 39.90 | 44.00 | 41.95 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 34.90 | 39.00 | 36.95 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 30.40 | 34.00 | 32.20 | 29.39 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 25.70 | 28.50 | 27.10 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 167 | 0.86 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 21.80 | 22.60 | 22.20 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 1,757 | 0.72 | 0.97 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 15.90 | 18.60 | 17.25 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 356 | 0.64 | 0.93 | 0.01 | -0.10 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 12.00 | 13.40 | 12.70 | 10.67 | 0.00 | 0.00% | 0.08 | 0 | 1,035 | 0.45 | 0.85 | 0.02 | -0.19 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 7.80 | 10.40 | 9.10 | 5.55 | -1.04 | -15.79% | 0.06 | 35 | 1,443 | 0.51 | 0.74 | 0.03 | -0.25 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 3.70 | 5.10 | 4.40 | 3.04 | -1.71 | -36.00% | 0.03 | 17 | 2,988 | 0.36 | 0.59 | 0.04 | -0.26 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 1.90 | 2.30 | 2.10 | 1.69 | -0.51 | -23.19% | 0.01 | 9 | 2,712 | 0.35 | 0.37 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.48 | -0.52 | -52.00% | 0.00 | 5 | 465 | 0.36 | 0.23 | 0.03 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.13 | -39.40% | 0.00 | 2 | 455 | 0.40 | 0.18 | 0.02 | -0.26 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.53 | -98.15% | 0.00 | 3 | 1,261 | 0.46 | 0.12 | 0.01 | -0.21 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 103 | 0.45 | 0.12 | 0.01 | -0.25 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.08 | 0.01 | -0.19 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.04 | 0.00 | -0.11 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.85 | 0.01 | 0.00 | -0.05 | 5/16/2025 | 7/11/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/11/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,216 | 2.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,883 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 426 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.73 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 1.80 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.79 | -0.03 | 0.01 | -0.06 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.67 | -0.07 | 0.01 | -0.10 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.07 | -13.47% | 0.00 | 15 | 314 | 0.48 | -0.15 | 0.02 | -0.19 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 0.60 | 1.50 | 1.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.37 | -0.26 | 0.03 | -0.25 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 2.25 | 2.90 | 2.58 | 3.20 | 0.00 | 0.00% | 0.02 | 2 | 109 | 0.36 | -0.41 | 0.04 | -0.26 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 3.70 | 7.10 | 5.40 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 653 | 0.37 | -0.63 | 0.04 | -0.24 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 7.20 | 10.70 | 8.95 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.48 | -0.77 | 0.03 | -0.23 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 12.00 | 13.90 | 12.95 | 6.64 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.47 | -0.82 | 0.02 | -0.26 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 16.20 | 19.90 | 18.05 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.77 | -0.88 | 0.01 | -0.21 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 21.00 | 25.10 | 23.05 | % | 0.12 | 0 | 0 | 0.83 | -0.88 | 0.01 | -0.25 | 7/11/2025 3:59:57 PM EST | |||
| 200.00 | 26.80 | 29.50 | 28.15 | 49.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | -0.92 | 0.01 | -0.19 | 4/16/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 36.90 | 39.80 | 38.35 | 62.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.11 | 2/28/2025 | 7/11/2025 3:59:57 PM EST |
| 220.00 | 46.10 | 49.70 | 47.90 | % | 0.22 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 56.90 | 59.80 | 58.35 | 79.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:57 PM EST |
| 240.00 | 66.80 | 70.10 | 68.45 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 250.00 | 77.00 | 79.80 | 78.40 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 260.00 | 86.30 | 89.70 | 88.00 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |