Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $156.74 as of 5/30/2025 6:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.70 | 85.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 76.10 | 79.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 71.70 | 74.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 66.50 | 70.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 61.40 | 64.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 56.80 | 59.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 51.80 | 54.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 46.20 | 50.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 41.20 | 44.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 36.80 | 39.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 31.30 | 35.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 26.20 | 30.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 21.30 | 24.90 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 17.00 | 19.40 | 20.98 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.01 | -0.03 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 12.90 | 14.20 | 12.21 | -6.79 | -35.74% | 3 | 9 | 0.29 | 0.86 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 9.30 | 10.20 | 10.10 | 0.00 | 0.00% | 0 | 1,108 | 0.31 | 0.75 | 0.03 | -0.09 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 6.00 | 6.80 | 5.95 | 0.00 | 0.00% | 0 | 620 | 0.32 | 0.61 | 0.03 | -0.11 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 2.50 | 4.20 | 2.70 | -0.55 | -16.93% | 12 | 324 | 0.33 | 0.44 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 1.45 | 2.20 | 1.55 | +0.15 | +10.72% | 4 | 111 | 0.29 | 0.28 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.70 | 1.15 | 0.88 | +0.07 | +8.65% | 13 | 265 | 0.30 | 0.15 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.20 | 0.60 | 0.39 | +0.06 | +18.19% | 1 | 252 | 0.29 | 0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 70 | 0.54 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.35 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.25 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 1.20 | 1.18 | 0.00 | 0.00% | 0 | 123 | 0.53 | -0.02 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.30 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 1,404 | 0.35 | -0.06 | 0.01 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.75 | 1.20 | 1.26 | +0.21 | +20.00% | 1 | 195 | 0.34 | -0.14 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 1.75 | 2.15 | 2.45 | +0.11 | +4.71% | 5 | 435 | 0.33 | -0.25 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 3.30 | 4.50 | 4.20 | -0.10 | -2.33% | 10 | 392 | 0.35 | -0.39 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 5.50 | 6.80 | 6.90 | +1.00 | +16.95% | 10 | 292 | 0.33 | -0.56 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 8.70 | 11.10 | 9.48 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.72 | 0.03 | -0.09 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 12.20 | 14.40 | 11.10 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.85 | 0.02 | -0.06 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 16.20 | 19.20 | 13.40 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.93 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 21.00 | 23.60 | 17.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.97 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 25.80 | 29.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 30.10 | 34.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 35.20 | 39.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 40.10 | 44.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 50.60 | 53.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |