Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $180.00 as of 8/12/2025 1:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 102.90 | 106.20 | 104.55 | % | 1.31 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 85.00 | 97.90 | 101.20 | 99.55 | 84.41 | 0.00 | 0.00% | 1.17 | 0 | 3 | 5.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 92.90 | 96.50 | 94.70 | 79.42 | 0.00 | 0.00% | 1.05 | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 88.30 | 91.10 | 89.70 | % | 0.94 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 100.00 | 83.10 | 86.10 | 84.60 | % | 0.85 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 105.00 | 77.80 | 81.20 | 79.50 | % | 0.76 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 110.00 | 73.10 | 76.20 | 74.65 | % | 0.68 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 115.00 | 67.90 | 71.30 | 69.60 | % | 0.61 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 120.00 | 62.90 | 65.90 | 64.40 | % | 0.54 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 125.00 | 57.80 | 61.00 | 59.40 | % | 0.48 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 130.00 | 52.90 | 56.20 | 54.55 | % | 0.42 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 135.00 | 48.20 | 50.90 | 49.55 | % | 0.37 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 140.00 | 43.00 | 46.00 | 44.50 | 26.50 | 0.00 | 0.00% | 0.32 | 0 | 65 | 2.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 38.30 | 41.00 | 39.65 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 33.00 | 36.20 | 34.60 | 29.72 | +3.22 | +12.16% | 0.23 | 3 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 29.40 | 30.70 | 30.05 | 25.70 | +2.70 | +11.74% | 0.19 | 1 | 277 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 160.00 | 24.60 | 25.80 | 25.20 | 19.51 | +5.70 | +41.28% | 0.16 | 4 | 96 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 165.00 | 19.30 | 20.50 | 19.90 | 18.80 | +2.80 | +17.50% | 0.12 | 1 | 483 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 14.60 | 16.00 | 15.30 | 13.40 | +4.10 | +44.09% | 0.09 | 7 | 258 | 0.83 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 9.80 | 10.70 | 10.25 | 7.90 | +1.40 | +21.54% | 0.06 | 15 | 311 | 0.55 | 0.92 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 180.00 | 5.30 | 6.30 | 5.80 | 5.80 | +2.85 | +96.61% | 0.03 | 108 | 751 | 0.34 | 0.74 | 0.05 | -0.34 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 2.00 | 2.60 | 2.30 | 2.10 | +1.15 | +121.06% | 0.01 | 202 | 1,550 | 0.33 | 0.42 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 190.00 | 0.45 | 0.80 | 0.63 | 0.35 | +0.10 | +40.00% | 0.00 | 53 | 287 | 0.30 | 0.14 | 0.04 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.56 | 0.02 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:58 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:58 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:58 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 198 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.36 | +0.08 | +28.58% | 0.00 | 1 | 190 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.08 | -22.86% | 0.00 | 3 | 1,303 | 1.02 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.25 | -1.05 | -80.77% | 0.00 | 30 | 79 | 0.42 | -0.08 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 180.00 | 0.50 | 0.90 | 0.70 | 0.70 | -2.00 | -74.08% | 0.00 | 30 | 18 | 0.35 | -0.26 | 0.05 | -0.34 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 2.10 | 2.70 | 2.40 | 2.25 | -2.65 | -54.09% | 0.01 | 89 | 39 | 0.34 | -0.58 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 190.00 | 4.70 | 6.00 | 5.35 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.86 | 0.04 | -0.20 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 195.00 | 9.10 | 12.30 | 10.70 | % | 0.05 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.05 | 8/12/2025 12:58:58 PM EST | |||
| 200.00 | 14.00 | 17.30 | 15.65 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:58:58 PM EST |
| 210.00 | 24.00 | 27.20 | 25.60 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 220.00 | 33.40 | 37.00 | 35.20 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 230.00 | 43.40 | 47.20 | 45.30 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 240.00 | 54.10 | 57.00 | 55.55 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST |