Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $96.76 as of 4/26/2024 9:54:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.50 | 54.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 44.50 | 49.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 39.50 | 44.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 34.50 | 39.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 29.50 | 34.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 24.60 | 29.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 19.90 | 24.50 | 13.50 | 0.00 | 0.00% | 0 | 281 | 1.06 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 14.70 | 19.50 | 16.99 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.99 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 10.60 | 14.50 | 10.99 | 0.00 | 0.00% | 0 | 1,535 | 0.49 | 0.95 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 7.50 | 9.70 | 6.70 | 0.00 | 0.00% | 0 | 3,491 | 0.34 | 0.83 | 0.03 | -0.06 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 4.00 | 4.30 | 4.00 | -0.20 | -4.77% | 9 | 594 | 0.33 | 0.62 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 1.75 | 1.90 | 1.88 | -0.02 | -1.06% | 43 | 1,052 | 0.33 | 0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.65 | 0.75 | 0.65 | -0.10 | -13.34% | 14 | 444 | 0.34 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | -0.04 | -13.80% | 3 | 301 | 0.34 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.40 | 0.05 | -0.10 | -66.67% | 7 | 240 | 0.49 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.40 | 0.35 | -0.05 | -12.50% | 1 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.85 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.09 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 98 | 0.91 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 331 | 0.46 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.20 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 744 | 0.45 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.65 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 180 | 0.34 | -0.17 | 0.03 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 1.55 | 2.15 | 2.12 | -0.63 | -22.91% | 4 | 366 | 0.33 | -0.38 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 4.60 | 5.20 | 4.80 | -1.60 | -25.00% | 8 | 30 | 0.34 | -0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 8.50 | 10.90 | 8.80 | +0.50 | +6.03% | 1 | 9 | 0.32 | -0.82 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 11.00 | 15.50 | 13.40 | % | 1 | 0 | 0.72 | -0.92 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 115.00 | 16.00 | 20.50 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 21.00 | 25.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 26.00 | 30.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 31.00 | 35.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 36.00 | 40.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 41.10 | 45.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 46.10 | 50.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |