Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $132.79 as of 11/20/2024 8:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.80 | 64.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 55.80 | 59.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 51.20 | 54.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 46.00 | 49.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 40.90 | 44.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 35.50 | 40.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 30.50 | 35.20 | 20.10 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 26.60 | 30.00 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 22.60 | 23.70 | 12.40 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.95 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 17.90 | 19.10 | 11.40 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.92 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 13.20 | 14.50 | 14.60 | +5.87 | +67.24% | 20 | 135 | 0.34 | 0.86 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 9.10 | 10.30 | 9.00 | +2.02 | +28.94% | 2 | 32 | 0.32 | 0.77 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 5.50 | 6.20 | 6.30 | +1.90 | +43.19% | 64 | 396 | 0.28 | 0.62 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 3.00 | 3.50 | 3.40 | +1.60 | +88.89% | 32 | 149 | 0.28 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 1.65 | 1.80 | 1.87 | +0.92 | +96.85% | 58 | 50 | 0.28 | 0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.55 | 0.95 | 0.87 | +0.62 | +248.00% | 367 | 8 | 0.28 | 0.15 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.15 | 0.50 | 0.44 | -0.36 | -45.00% | 110 | 4 | 0.28 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.05 | 1.70 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 144 | 0.48 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.25 | 0.45 | 0.08 | -0.18 | -69.24% | 1 | 1,019 | 0.41 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.40 | 1.15 | 0.40 | +0.08 | +25.00% | 530 | 176 | 0.40 | -0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.05 | 1.55 | 0.80 | +0.06 | +8.11% | 5 | 39 | 0.36 | -0.14 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 1.00 | 1.60 | 1.40 | -0.35 | -20.00% | 3 | 21 | 0.28 | -0.23 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 1.90 | 4.50 | 2.60 | -1.05 | -28.77% | 4 | 9 | 0.30 | -0.38 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 4.70 | 5.80 | 4.70 | % | 8 | 0 | 0.27 | -0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 140.00 | 7.30 | 9.90 | 8.10 | % | 1 | 0 | 0.36 | -0.74 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 145.00 | 11.10 | 14.20 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 16.00 | 19.30 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 20.80 | 24.30 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 25.90 | 28.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 30.60 | 33.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 35.60 | 38.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 40.60 | 44.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 45.60 | 49.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 50.80 | 54.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |