Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $115.44 as of 9/6/2024 9:13:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.30 | 62.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 53.30 | 57.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 48.30 | 52.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 43.30 | 47.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 38.20 | 42.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 33.10 | 37.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 28.40 | 32.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 23.40 | 27.70 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 18.20 | 22.70 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.03 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 13.50 | 17.70 | 18.08 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 8.60 | 12.90 | 12.72 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.92 | 0.02 | -0.07 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 4.20 | 8.40 | 6.16 | -2.54 | -29.20% | 2 | 424 | 0.53 | 0.81 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 2.55 | 3.20 | 3.40 | -0.17 | -4.77% | 1 | 5,148 | 0.27 | 0.56 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.40 | 1.30 | 0.76 | -0.54 | -41.54% | 9 | 334 | 0.24 | 0.26 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.15 | 0.30 | 0.26 | -0.04 | -13.34% | 23 | 1,082 | 0.27 | 0.08 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.05 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 295 | 0.30 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 1.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.60 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 1.65 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.76 | -0.01 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.05 | 0.70 | 0.30 | -0.10 | -25.00% | 2 | 213 | 0.37 | -0.08 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 110.00 | 0.10 | 2.85 | 0.50 | 0.00 | 0.00% | 0 | 1,643 | 0.31 | -0.19 | 0.04 | -0.09 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 1.95 | 3.50 | 2.20 | +0.60 | +37.50% | 1 | 1,006 | 0.34 | -0.44 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 3.40 | 7.50 | 3.60 | 0.00 | 0.00% | 0 | 464 | 0.55 | -0.74 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 7.60 | 11.80 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.92 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 12.30 | 17.00 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 135.00 | 17.30 | 22.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 140.00 | 22.30 | 27.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 27.30 | 32.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 150.00 | 32.30 | 36.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 155.00 | 37.30 | 41.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 160.00 | 42.30 | 46.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |