Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $157.72 as of 5/27/2025 3:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 97.50 | 101.20 | 85.00 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 92.10 | 95.50 | 86.90 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 87.10 | 90.50 | 82.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 82.10 | 85.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 77.80 | 80.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 72.10 | 75.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 67.70 | 70.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 95.00 | 62.20 | 66.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 100.00 | 57.40 | 61.50 | 46.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:55 PM EST |
| 105.00 | 52.30 | 56.40 | 37.80 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 110.00 | 47.40 | 51.40 | 57.12 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 115.00 | 42.90 | 46.60 | 34.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 5/27/2025 2:58:55 PM EST |
| 120.00 | 38.20 | 41.50 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 125.00 | 32.70 | 36.20 | 28.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.02 | 4/17/2025 | 5/27/2025 2:58:55 PM EST |
| 130.00 | 28.40 | 32.10 | 25.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.94 | 0.01 | -0.03 | 3/11/2025 | 5/27/2025 2:58:55 PM EST |
| 135.00 | 24.60 | 27.40 | 25.60 | +5.30 | +26.11% | 2 | 28 | 0.40 | 0.91 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 140.00 | 20.50 | 21.70 | 20.50 | -5.21 | -20.27% | 1 | 79 | 0.35 | 0.86 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 16.50 | 17.80 | 21.00 | 0.00 | 0.00% | 0 | 177 | 0.35 | 0.79 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 150.00 | 12.80 | 14.10 | 13.65 | -1.35 | -9.00% | 1 | 1,741 | 0.33 | 0.71 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 155.00 | 9.80 | 10.70 | 9.35 | 0.00 | 0.00% | 0 | 265 | 0.33 | 0.62 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 160.00 | 7.20 | 7.80 | 7.80 | +0.17 | +2.23% | 3 | 1,026 | 0.33 | 0.52 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 165.00 | 5.10 | 5.60 | 5.55 | -0.03 | -0.54% | 1 | 1,380 | 0.32 | 0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 170.00 | 3.30 | 4.30 | 3.80 | +0.10 | +2.71% | 1 | 894 | 0.32 | 0.32 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 175.00 | 2.10 | 2.85 | 2.53 | -0.07 | -2.70% | 3 | 3,081 | 0.31 | 0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 1.15 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 355 | 0.31 | 0.17 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 185.00 | 0.45 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 461 | 0.30 | 0.11 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 0.35 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 1,038 | 0.31 | 0.07 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 195.00 | 0.05 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 45 | 0.31 | 0.05 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 200.00 | 0.05 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.03 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 0.00 | 0.40 | 0.05 | -0.13 | -72.23% | 1 | 67 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 230.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:55 PM EST |
| 240.00 | 0.05 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 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 | 1.60 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2,216 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 1.45 | 0.88 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 120.00 | 0.05 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 2,894 | 0.60 | -0.02 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 125.00 | 0.10 | 1.70 | 0.68 | 0.00 | 0.00% | 0 | 433 | 0.56 | -0.03 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 130.00 | 0.20 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 442 | 0.37 | -0.06 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 135.00 | 0.65 | 1.25 | 1.00 | +0.12 | +13.64% | 2 | 125 | 0.35 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 140.00 | 0.95 | 2.30 | 1.70 | +0.05 | +3.03% | 2 | 1,487 | 0.34 | -0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 145.00 | 2.20 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 249 | 0.34 | -0.21 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 150.00 | 3.50 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 273 | 0.33 | -0.29 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 155.00 | 5.20 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 48 | 0.33 | -0.38 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 160.00 | 7.10 | 8.70 | 8.45 | 0.00 | 0.00% | 0 | 80 | 0.32 | -0.48 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 165.00 | 9.70 | 11.90 | 10.10 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.58 | 0.02 | -0.08 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 170.00 | 12.90 | 15.60 | 10.91 | 0.00 | 0.00% | 0 | 44 | 0.31 | -0.68 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 175.00 | 16.70 | 20.00 | 17.50 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.76 | 0.02 | -0.06 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 180.00 | 20.50 | 23.60 | 26.50 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.83 | 0.01 | -0.05 | 2/19/2025 | 5/27/2025 2:58:55 PM EST |
| 185.00 | 24.90 | 28.20 | 40.80 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.89 | 0.01 | -0.03 | 3/17/2025 | 5/27/2025 2:58:55 PM EST |
| 190.00 | 29.90 | 32.50 | 28.88 | 0.00 | 0.00% | 0 | 59 | 0.38 | -0.93 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 195.00 | 34.10 | 38.20 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 200.00 | 39.40 | 42.30 | 49.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.01 | 4/16/2025 | 5/27/2025 2:58:55 PM EST |
| 210.00 | 49.60 | 52.30 | 62.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 5/27/2025 2:58:55 PM EST |
| 220.00 | 58.90 | 62.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 230.00 | 69.30 | 72.40 | 79.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:55 PM EST |
| 240.00 | 79.60 | 83.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 250.00 | 89.00 | 93.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 260.00 | 99.60 | 103.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |