Options Chain for TKO GROUP HOLDINGS INC CL A (TKO) - $96.76 as of 4/29/2024 2:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.20 | 54.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 50.00 | 44.20 | 49.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 55.00 | 39.20 | 44.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 60.00 | 34.70 | 39.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 65.00 | 29.20 | 34.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 70.00 | 24.60 | 29.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 75.00 | 19.60 | 24.00 | 13.50 | 0.00 | 0.00% | 0 | 281 | 1.19 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/29/2024 2:58:50 PM EST |
| 80.00 | 14.70 | 19.50 | 16.99 | 0.00 | 0.00% | 0 | 43 | 0.91 | 0.97 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 2:58:50 PM EST |
| 85.00 | 11.40 | 14.50 | 10.99 | 0.00 | 0.00% | 0 | 1,535 | 0.41 | 0.93 | 0.02 | -0.04 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 90.00 | 5.80 | 8.90 | 8.10 | +1.40 | +20.90% | 1 | 3,491 | 0.37 | 0.83 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 95.00 | 3.80 | 4.20 | 3.80 | -0.20 | -5.00% | 4 | 594 | 0.35 | 0.62 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 100.00 | 1.60 | 1.85 | 1.80 | -0.08 | -4.26% | 1,666 | 1,045 | 0.34 | 0.36 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 105.00 | 0.05 | 0.80 | 0.56 | -0.09 | -13.85% | 2,562 | 440 | 0.35 | 0.17 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 110.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 3 | 303 | 0.36 | 0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 115.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 4 | 243 | 0.39 | 0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 120.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:50 PM EST |
| 125.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 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 | 2.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.25 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 2:58:50 PM EST |
| 75.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 98 | 1.06 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 2:58:50 PM EST |
| 80.00 | 0.10 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 331 | 0.52 | -0.03 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 2:58:50 PM EST |
| 85.00 | 0.15 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 744 | 0.45 | -0.07 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 90.00 | 0.65 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 180 | 0.37 | -0.17 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 2:58:50 PM EST |
| 95.00 | 2.10 | 2.35 | 2.40 | +0.28 | +13.21% | 2 | 368 | 0.35 | -0.38 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 100.00 | 3.10 | 5.20 | 5.20 | +0.40 | +8.34% | 5 | 37 | 0.34 | -0.64 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 105.00 | 8.60 | 10.30 | 8.80 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.83 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 110.00 | 11.10 | 16.00 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.93 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 115.00 | 16.10 | 20.90 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 120.00 | 21.00 | 25.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 125.00 | 26.00 | 30.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 130.00 | 31.00 | 35.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 135.00 | 36.00 | 40.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 140.00 | 41.00 | 45.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 145.00 | 46.10 | 50.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST |