Options Chain for MATCH GROUP INC NEW COM (MTCH) - $33.22 as of 11/26/2025 8:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 20.05 | 18.28 | 16.80 | 0.00 | 0.00% | 1.22 | 0 | 19 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 14.15 | 17.40 | 15.78 | 18.00 | 0.00 | 0.00% | 0.90 | 0 | 15 | 1.94 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 12.90 | 13.95 | 13.43 | 12.80 | 0.00 | 0.00% | 0.67 | 0 | 161 | 1.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 10.45 | 12.75 | 11.60 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 68 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 7.80 | 8.75 | 8.28 | 8.48 | 0.00 | 0.00% | 0.33 | 0 | 916 | 0.68 | 0.98 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 5.60 | 6.30 | 5.95 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 629 | 0.53 | 0.93 | 0.03 | -0.01 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 3.40 | 4.05 | 3.73 | 3.90 | +0.15 | +4.00% | 0.12 | 10 | 2,490 | 0.32 | 0.81 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 1.85 | 2.06 | 1.96 | 2.00 | -0.13 | -6.11% | 0.06 | 2 | 3,804 | 0.32 | 0.60 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.73 | 0.80 | 0.77 | 0.77 | -0.09 | -10.47% | 0.02 | 57 | 2,989 | 0.29 | 0.34 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 0.22 | 0.36 | 0.29 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4,922 | 0.30 | 0.15 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 0.04 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 5 | 3,732 | 0.29 | 0.06 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.42 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,644 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,475 | 0.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,815 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,775 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 974 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 385 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.84 | 0.42 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 353 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:56 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 50 | 1,974 | 0.37 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 3 | 1,576 | 0.35 | -0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 30.00 | 0.39 | 0.49 | 0.44 | 0.41 | -0.03 | -6.82% | 0.01 | 25 | 3,702 | 0.33 | -0.19 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 1.05 | 1.22 | 1.14 | 1.19 | +0.05 | +4.39% | 0.04 | 23 | 2,231 | 0.30 | -0.40 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 2.41 | 2.63 | 2.52 | 2.44 | -0.11 | -4.32% | 0.07 | 4 | 2,266 | 0.29 | -0.66 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 37.50 | 4.20 | 4.90 | 4.55 | 4.62 | -0.03 | -0.65% | 0.12 | 19 | 2,683 | 0.40 | -0.85 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 6.50 | 7.20 | 6.85 | 7.72 | 0.00 | 0.00% | 0.17 | 0 | 762 | 0.46 | -0.94 | 0.03 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 42.50 | 8.25 | 10.45 | 9.35 | 10.52 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.78 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 45.00 | 11.25 | 12.20 | 11.73 | 12.34 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:56 PM EST |
| 47.50 | 12.35 | 16.25 | 14.30 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 15.15 | 18.50 | 16.83 | 15.30 | 0.00 | 0.00% | 0.34 | 0 | 580 | 1.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 17.75 | 21.25 | 19.50 | 21.70 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 20.15 | 23.55 | 21.85 | 20.30 | 0.00 | 0.00% | 0.40 | 0 | 438 | 1.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 24.85 | 28.45 | 26.65 | 21.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 29.85 | 33.75 | 31.80 | 27.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:56 PM EST |