Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $174.96 as of 6/20/2025 9:31:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 93.70 | 97.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 88.70 | 92.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 83.90 | 87.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 78.80 | 82.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 73.90 | 77.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 68.90 | 72.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 64.10 | 67.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 59.10 | 63.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 54.30 | 58.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 125.00 | 49.30 | 53.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 130.00 | 44.50 | 48.50 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 135.00 | 39.80 | 43.20 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.05 | 6/20/2025 3:59:58 PM EST | |||
| 140.00 | 35.10 | 38.70 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 30.60 | 34.10 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.07 | 6/20/2025 3:59:58 PM EST | |||
| 150.00 | 26.40 | 29.60 | 30.27 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.87 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 22.20 | 25.70 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 19.40 | 21.70 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.77 | 0.01 | -0.10 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 15.70 | 18.30 | 9.84 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.70 | 0.01 | -0.10 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 13.80 | 14.20 | 8.60 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.63 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 175.00 | 10.20 | 11.90 | 11.20 | -0.90 | -7.44% | 2 | 216 | 0.38 | 0.55 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 7.30 | 10.00 | 10.55 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.47 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 5.60 | 7.30 | 6.60 | -0.22 | -3.23% | 41 | 36 | 0.37 | 0.39 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 3.90 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.31 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 195.00 | 2.65 | 4.00 | % | 0 | 0 | 0.35 | 0.24 | 0.01 | -0.07 | 6/20/2025 3:59:58 PM EST | |||
| 200.00 | 1.85 | 3.80 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.18 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 210.00 | 0.75 | 2.20 | 1.25 | -0.43 | -25.60% | 1 | 2 | 0.41 | 0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.50 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.85 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.85 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.65 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.01 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.00 | -0.03 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.04 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 145.00 | 1.15 | 3.10 | 3.33 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.09 | 0.01 | -0.07 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.70 | 3.20 | 2.17 | -2.04 | -48.46% | 1 | 5 | 0.39 | -0.13 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 2.40 | 4.30 | 4.93 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.18 | 0.01 | -0.09 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 3.40 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.23 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 4.70 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.30 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 6.50 | 9.20 | % | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.10 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 8.60 | 11.40 | 9.32 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.45 | 0.02 | -0.10 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 180.00 | 11.10 | 14.00 | % | 0 | 0 | 0.38 | -0.53 | 0.02 | -0.10 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 14.20 | 17.00 | % | 0 | 0 | 0.37 | -0.61 | 0.02 | -0.09 | 6/20/2025 3:59:58 PM EST | |||
| 190.00 | 17.70 | 20.40 | % | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.08 | 6/20/2025 3:59:58 PM EST | |||
| 195.00 | 21.60 | 24.10 | % | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.07 | 6/20/2025 3:59:58 PM EST | |||
| 200.00 | 24.70 | 28.30 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.06 | 6/20/2025 3:59:58 PM EST | |||
| 210.00 | 33.80 | 37.40 | % | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.04 | 6/20/2025 3:59:58 PM EST | |||
| 220.00 | 43.70 | 47.10 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 230.00 | 53.20 | 57.10 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 240.00 | 63.20 | 67.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST |