Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $170.74 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.90 | 71.00 | 68.95 | % | 0.69 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 105.00 | 62.60 | 65.40 | 64.00 | % | 0.61 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 57.20 | 60.80 | 59.00 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 53.00 | 55.40 | 54.20 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 47.60 | 50.60 | 49.10 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 42.60 | 45.70 | 44.15 | % | 0.35 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 37.70 | 40.90 | 39.30 | % | 0.30 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 32.80 | 36.20 | 34.50 | % | 0.26 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 28.10 | 31.80 | 29.95 | % | 0.21 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 23.70 | 26.90 | 25.30 | % | 0.17 | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 19.80 | 22.90 | 21.35 | 21.75 | % | 0.14 | 1 | 0 | 0.38 | 0.81 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 155.00 | 15.80 | 18.80 | 17.30 | 17.90 | +1.24 | +7.45% | 0.11 | 1 | 1 | 0.35 | 0.75 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 12.60 | 15.10 | 13.85 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.67 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 9.60 | 12.00 | 10.80 | 10.82 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.59 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 7.50 | 9.50 | 8.50 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.34 | 0.51 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 6.00 | 6.60 | 6.30 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 2,611 | 0.35 | 0.42 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 4.40 | 5.00 | 4.70 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.34 | 0.02 | -0.08 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 3.10 | 3.60 | 3.35 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 778 | 0.35 | 0.27 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 1.40 | 2.85 | 2.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | 0.20 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 1.00 | 2.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | 0.14 | 0.01 | -0.05 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 0.65 | 1.45 | 1.05 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | 0.10 | 0.01 | -0.04 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.25 | +0.03 | +13.64% | 0.00 | 2 | 5 | 0.51 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 0.30 | 1.00 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.06 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 0.80 | 1.45 | 1.13 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.09 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 1.25 | 2.70 | 1.98 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 803 | 0.40 | -0.14 | 0.01 | -0.05 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 1.95 | 2.95 | 2.45 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 834 | 0.37 | -0.19 | 0.01 | -0.06 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 2.50 | 5.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.25 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 4.30 | 5.60 | 4.95 | 4.83 | +0.53 | +12.33% | 0.03 | 1 | 404 | 0.35 | -0.33 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 6.30 | 7.80 | 7.05 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 404 | 0.35 | -0.41 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 8.10 | 10.10 | 9.10 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.34 | -0.49 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 10.60 | 13.00 | 11.80 | 12.78 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.58 | 0.02 | -0.09 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 13.90 | 17.50 | 15.70 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.38 | -0.66 | 0.02 | -0.08 | 7/3/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 17.60 | 20.70 | 19.15 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.36 | -0.73 | 0.02 | -0.07 | 6/30/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 21.10 | 25.40 | 23.25 | % | 0.12 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 195.00 | 26.20 | 29.70 | 27.95 | % | 0.14 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 200.00 | 30.10 | 34.20 | 32.15 | % | 0.16 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 210.00 | 39.80 | 43.00 | 41.40 | % | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 220.00 | 49.80 | 53.70 | 51.75 | % | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 230.00 | 60.20 | 63.50 | 61.85 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 69.80 | 73.70 | 71.75 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 250.00 | 79.70 | 83.70 | 81.70 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 90.00 | 93.70 | 91.85 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |