Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $168.00 as of 7/25/2025 1:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.70 | 90.50 | 89.10 | % | 1.11 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 85.00 | 83.00 | 85.70 | 84.35 | 84.41 | +2.09 | +2.54% | 0.99 | 3 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 90.00 | 77.90 | 80.60 | 79.25 | 79.42 | +1.98 | +2.56% | 0.88 | 3 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 95.00 | 73.00 | 75.70 | 74.35 | % | 0.78 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 100.00 | 67.20 | 70.20 | 68.70 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 105.00 | 62.20 | 65.80 | 64.00 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 110.00 | 57.30 | 60.50 | 58.90 | % | 0.54 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 115.00 | 52.00 | 55.80 | 53.90 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 120.00 | 47.00 | 50.90 | 48.95 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 125.00 | 42.00 | 45.70 | 43.85 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:46 AM EST | |||
| 130.00 | 38.10 | 41.00 | 39.55 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:46 AM EST | |||
| 135.00 | 33.20 | 35.80 | 34.50 | % | 0.26 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:46 AM EST | |||
| 140.00 | 27.60 | 31.20 | 29.40 | 26.50 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.74 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:46 AM EST |
| 145.00 | 23.50 | 26.40 | 24.95 | 23.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:46 AM EST |
| 150.00 | 19.60 | 21.80 | 20.70 | 20.10 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.41 | 0.89 | 0.01 | -0.09 | 7/17/2025 | 7/25/2025 11:58:46 AM EST |
| 155.00 | 15.10 | 16.60 | 15.85 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.83 | 0.02 | -0.12 | 7/9/2025 | 7/25/2025 11:58:46 AM EST |
| 160.00 | 11.70 | 12.60 | 12.15 | 9.13 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.40 | 0.74 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:58:46 AM EST |
| 165.00 | 8.40 | 8.80 | 8.60 | 8.58 | +0.58 | +7.25% | 0.05 | 1 | 96 | 0.40 | 0.63 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 170.00 | 5.50 | 6.10 | 5.80 | 5.90 | +0.10 | +1.73% | 0.03 | 4 | 71 | 0.39 | 0.51 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 175.00 | 3.60 | 4.10 | 3.85 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.39 | 0.39 | 0.02 | -0.15 | 7/24/2025 | 7/25/2025 11:58:46 AM EST |
| 180.00 | 2.10 | 2.40 | 2.25 | 2.45 | +0.75 | +44.12% | 0.01 | 9 | 779 | 0.38 | 0.28 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 185.00 | 1.10 | 1.55 | 1.33 | 1.15 | -0.13 | -10.16% | 0.01 | 193 | 1,298 | 0.37 | 0.19 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 190.00 | 0.40 | 0.90 | 0.65 | 0.82 | +0.24 | +41.38% | 0.00 | 10 | 252 | 0.40 | 0.12 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 195.00 | 0.20 | 0.60 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.07 | 0.01 | -0.05 | 7/22/2025 | 7/25/2025 11:58:46 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.04 | 0.01 | -0.03 | 7/16/2025 | 7/25/2025 11:58:46 AM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.63 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 11:58:46 AM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 11:58:46 AM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 7/25/2025 11:58:46 AM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:46 AM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.03 | 0.00 | -0.04 | 7/22/2025 | 7/25/2025 11:58:46 AM EST |
| 145.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.15 | -25.00% | 0.00 | 1 | 12 | 0.48 | -0.06 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 150.00 | 0.75 | 1.00 | 0.88 | 0.95 | -0.25 | -20.84% | 0.01 | 385 | 230 | 0.42 | -0.11 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 155.00 | 1.40 | 1.70 | 1.55 | 1.72 | -0.58 | -25.22% | 0.01 | 1 | 229 | 0.43 | -0.17 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 160.00 | 2.55 | 3.00 | 2.78 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.40 | -0.26 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:58:46 AM EST |
| 165.00 | 4.20 | 4.60 | 4.40 | 4.50 | -1.10 | -19.65% | 0.03 | 3 | 86 | 0.39 | -0.37 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:46 AM EST |
| 170.00 | 6.50 | 7.40 | 6.95 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.39 | -0.49 | 0.03 | -0.16 | 7/23/2025 | 7/25/2025 11:58:46 AM EST |
| 175.00 | 9.40 | 9.90 | 9.65 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.39 | -0.61 | 0.02 | -0.15 | 7/15/2025 | 7/25/2025 11:58:46 AM EST |
| 180.00 | 12.90 | 13.90 | 13.40 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.38 | -0.72 | 0.02 | -0.13 | 6/30/2025 | 7/25/2025 11:58:46 AM EST |
| 185.00 | 16.90 | 17.90 | 17.40 | 12.67 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.38 | -0.81 | 0.02 | -0.10 | 7/14/2025 | 7/25/2025 11:58:46 AM EST |
| 190.00 | 20.00 | 23.00 | 21.50 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.88 | 0.01 | -0.07 | 6/24/2025 | 7/25/2025 11:58:46 AM EST |
| 195.00 | 24.70 | 27.50 | 26.10 | % | 0.13 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.05 | 7/25/2025 11:58:46 AM EST | |||
| 200.00 | 29.80 | 32.40 | 31.10 | 27.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | -0.96 | 0.01 | -0.03 | 7/10/2025 | 7/25/2025 11:58:46 AM EST |
| 210.00 | 39.50 | 43.50 | 41.50 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:46 AM EST | |||
| 220.00 | 49.50 | 53.10 | 51.30 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 230.00 | 59.70 | 63.30 | 61.50 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST | |||
| 240.00 | 69.60 | 73.00 | 71.30 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:46 AM EST |