Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $149.70 as of 3/31/2025 2:45:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 91.00 | 94.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 65.00 | 85.80 | 89.30 | 57.00 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:48 PM EST |
| 70.00 | 81.40 | 83.90 | 71.10 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:48 PM EST |
| 75.00 | 76.40 | 79.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 80.00 | 71.30 | 74.00 | 51.50 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:48 PM EST |
| 85.00 | 66.20 | 69.30 | 63.10 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:48 PM EST |
| 90.00 | 61.30 | 64.00 | 60.00 | 0.00 | 0.00% | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:48 PM EST |
| 95.00 | 55.90 | 59.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 100.00 | 50.90 | 54.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 105.00 | 45.90 | 49.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 110.00 | 41.00 | 44.60 | 38.18 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 2:58:48 PM EST |
| 115.00 | 36.00 | 39.80 | 40.55 | 0.00 | 0.00% | 0 | 63 | 1.11 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 120.00 | 32.70 | 34.90 | 36.50 | 0.00 | 0.00% | 0 | 172 | 0.83 | 0.98 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 125.00 | 28.10 | 29.30 | 24.41 | 0.00 | 0.00% | 0 | 183 | 0.56 | 0.96 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 130.00 | 23.30 | 24.20 | 23.00 | +3.15 | +15.87% | 9 | 2,339 | 0.56 | 0.93 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 135.00 | 18.80 | 19.90 | 15.30 | -0.30 | -1.93% | 7 | 482 | 0.48 | 0.89 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 140.00 | 14.60 | 15.20 | 17.60 | 0.00 | 0.00% | 0 | 538 | 0.50 | 0.82 | 0.02 | -0.14 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 145.00 | 10.70 | 11.70 | 11.00 | +0.90 | +8.92% | 3 | 489 | 0.48 | 0.73 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 150.00 | 7.40 | 7.80 | 7.40 | +2.00 | +37.04% | 8 | 1,374 | 0.47 | 0.61 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 155.00 | 4.80 | 5.10 | 4.80 | +1.29 | +36.76% | 27 | 4,050 | 0.44 | 0.48 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 160.00 | 2.80 | 3.10 | 3.10 | +1.18 | +61.46% | 25 | 5,067 | 0.43 | 0.34 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 165.00 | 1.50 | 1.75 | 1.10 | -0.10 | -8.34% | 5 | 2,136 | 0.42 | 0.22 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 170.00 | 0.65 | 1.00 | 0.70 | +0.05 | +7.70% | 4 | 1,092 | 0.41 | 0.13 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 175.00 | 0.30 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 2,318 | 0.41 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 180.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 167 | 0.40 | 0.04 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 185.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.83 | 0.02 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:58:48 PM EST |
| 190.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 262 | 0.78 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:58:48 PM EST |
| 195.00 | 0.00 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:48 PM EST |
| 200.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 96 | 0.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:48 PM EST |
| 210.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:48 PM EST |
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 240.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:48 PM EST |
| 250.00 | 0.00 | 2.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 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 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | 1.09 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:58:48 PM EST |
| 90.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 26 | 1.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:48 PM EST |
| 95.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:58:48 PM EST |
| 100.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 2:58:48 PM EST |
| 105.00 | 0.00 | 1.40 | 0.97 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:48 PM EST |
| 110.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 115.00 | 0.05 | 1.60 | 0.39 | -0.11 | -22.00% | 1 | 215 | 0.82 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 120.00 | 0.10 | 1.60 | 0.17 | 0.00 | 0.00% | 0 | 588 | 0.75 | -0.02 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 125.00 | 0.10 | 0.45 | 0.41 | -0.11 | -21.16% | 8 | 1,941 | 0.56 | -0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 130.00 | 0.45 | 0.60 | 0.70 | +0.20 | +40.00% | 2 | 172 | 0.53 | -0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 135.00 | 0.85 | 1.05 | 1.56 | 0.00 | 0.00% | 0 | 1,635 | 0.50 | -0.11 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 140.00 | 1.50 | 1.80 | 2.82 | +0.32 | +12.80% | 5 | 2,080 | 0.48 | -0.18 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 145.00 | 2.70 | 3.00 | 2.90 | -1.30 | -30.96% | 7 | 527 | 0.47 | -0.27 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 150.00 | 4.40 | 4.70 | 4.75 | -1.63 | -25.55% | 5 | 834 | 0.46 | -0.39 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 155.00 | 6.60 | 7.00 | 7.00 | +0.70 | +11.12% | 11 | 307 | 0.43 | -0.52 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 160.00 | 9.70 | 10.00 | 9.60 | -0.20 | -2.05% | 56 | 305 | 0.42 | -0.66 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 165.00 | 13.30 | 13.80 | 11.90 | 0.00 | 0.00% | 0 | 211 | 0.40 | -0.78 | 0.02 | -0.12 | 3/26/2025 | 3/31/2025 2:58:48 PM EST |
| 170.00 | 17.00 | 18.00 | 17.00 | 0.00 | 0.00% | 0 | 700 | 0.40 | -0.87 | 0.02 | -0.09 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 175.00 | 21.40 | 24.50 | 20.90 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.93 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 180.00 | 25.90 | 29.20 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 3/19/2025 | 3/31/2025 2:58:48 PM EST |
| 185.00 | 30.90 | 34.40 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 3/14/2025 | 3/31/2025 2:58:48 PM EST |
| 190.00 | 36.30 | 38.80 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 195.00 | 41.20 | 43.80 | 54.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:48 PM EST |
| 200.00 | 45.90 | 49.30 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 210.00 | 56.20 | 59.10 | 54.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:48 PM EST |
| 220.00 | 66.20 | 69.20 | 48.60 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:48 PM EST |
| 230.00 | 76.20 | 78.90 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:48 PM EST |
| 240.00 | 86.20 | 89.30 | 67.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:48 PM EST |
| 250.00 | 96.20 | 99.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 260.00 | 105.90 | 109.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST |