Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $186.60 as of 10/29/2025 9:21:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 90.90 | 94.20 | 92.55 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 85.50 | 89.20 | 87.35 | % | 0.87 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 80.80 | 84.40 | 82.60 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 110.00 | 75.80 | 79.40 | 77.60 | % | 0.71 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 115.00 | 70.90 | 74.30 | 72.60 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 120.00 | 66.00 | 69.50 | 67.75 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 125.00 | 61.00 | 64.50 | 62.75 | 60.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 56.00 | 59.50 | 57.75 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 135.00 | 50.60 | 54.50 | 52.55 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 140.00 | 46.10 | 49.50 | 47.80 | 31.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 41.10 | 44.90 | 43.00 | 41.86 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 10/29/2025 4:00:04 PM EST |
| 150.00 | 36.20 | 39.90 | 38.05 | 40.40 | 0.00 | 0.00% | 0.25 | 0 | 110 | 0.83 | 0.98 | 0.00 | -0.04 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 31.80 | 35.00 | 33.40 | 42.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.79 | 0.96 | 0.00 | -0.05 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 26.70 | 30.40 | 28.55 | 36.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.08 | 9/5/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 22.30 | 25.90 | 24.10 | 26.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.88 | 0.01 | -0.09 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 17.60 | 21.50 | 19.55 | 22.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.47 | 0.82 | 0.01 | -0.12 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 13.00 | 16.80 | 14.90 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.40 | 0.75 | 0.02 | -0.14 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 180.00 | 9.90 | 13.80 | 11.85 | 21.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | 0.66 | 0.02 | -0.16 | 10/6/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 7.90 | 10.60 | 9.25 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.43 | 0.57 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 5.40 | 8.10 | 6.75 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.42 | 0.47 | 0.02 | -0.17 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 3.70 | 5.40 | 4.55 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.40 | 0.36 | 0.02 | -0.16 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 200.00 | 2.75 | 3.60 | 3.18 | 3.30 | -0.50 | -13.16% | 0.02 | 2 | 91 | 0.40 | 0.28 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 210.00 | 0.05 | 1.95 | 1.00 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.33 | 0.15 | 0.01 | -0.10 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.06 | 0.01 | -0.05 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | 0.02 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/29/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 10/29/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 3.70 | 1.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.04 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.04 | 0.00 | -0.05 | 8/4/2025 | 10/29/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.68 | -0.07 | 0.01 | -0.08 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 165.00 | 0.55 | 2.90 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.47 | -0.12 | 0.01 | -0.09 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 170.00 | 0.55 | 4.40 | 2.48 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.45 | -0.18 | 0.01 | -0.12 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 0.50 | 5.00 | 2.75 | 3.44 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.38 | -0.25 | 0.02 | -0.14 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 180.00 | 3.50 | 6.20 | 4.85 | 4.36 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.43 | -0.34 | 0.02 | -0.16 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 5.50 | 8.10 | 6.80 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.42 | -0.43 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 7.90 | 10.60 | 9.25 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.42 | -0.53 | 0.02 | -0.17 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 10.90 | 12.40 | 11.65 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.38 | -0.64 | 0.02 | -0.16 | 10/15/2025 | 10/29/2025 4:00:04 PM EST |
| 200.00 | 14.50 | 16.20 | 15.35 | 14.45 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.39 | -0.72 | 0.02 | -0.14 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 210.00 | 22.40 | 25.10 | 23.75 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.54 | -0.85 | 0.01 | -0.10 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 220.00 | 31.70 | 35.40 | 33.55 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 230.00 | 41.50 | 44.90 | 43.20 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 240.00 | 51.50 | 55.20 | 53.35 | 50.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 61.50 | 65.10 | 63.30 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 260.00 | 71.50 | 74.90 | 73.20 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 270.00 | 81.50 | 84.90 | 83.20 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 280.00 | 91.50 | 95.10 | 93.30 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 290.00 | 101.50 | 105.10 | 103.30 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 300.00 | 112.10 | 114.90 | 113.50 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |