Options Chain for MATCH GROUP INC NEW COM (MTCH) - $41.00 as of 8/24/2026 6:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 21.20 | 19.20 | % | 0.85 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 14.70 | 18.70 | 16.70 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 27.50 | 12.30 | 16.20 | 14.25 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 9.80 | 13.50 | 11.65 | % | 0.39 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 32.50 | 7.30 | 10.60 | 8.95 | % | 0.28 | 0 | 0 | 0.89 | 0.97 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 4.90 | 8.20 | 6.55 | % | 0.19 | 0 | 0 | 0.69 | 0.91 | 0.03 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 37.50 | 4.30 | 6.10 | 5.20 | 4.39 | +0.74 | +20.28% | 0.14 | 79 | 1 | 0.58 | 0.82 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 2.15 | 3.90 | 3.03 | 2.46 | +0.31 | +14.42% | 0.08 | 4 | 9 | 0.28 | 0.68 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 1.35 | 2.55 | 1.95 | 1.48 | +0.13 | +9.63% | 0.05 | 78 | 62 | 0.33 | 0.50 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 0.65 | 1.10 | 0.88 | 1.10 | +0.63 | +134.05% | 0.02 | 904 | 9 | 0.32 | 0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 47.50 | 0.05 | 0.60 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 124 | 0.27 | 0.18 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.10 | 0.95 | 0.53 | 0.10 | +0.05 | +100.00% | 0.01 | 4 | 4 | 0.29 | 0.09 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 15 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.01 | 7 | 0 | 0.35 | -0.09 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 37.50 | 0.20 | 0.75 | 0.48 | 0.49 | % | 0.01 | 9 | 0 | 0.33 | -0.18 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 40.00 | 0.85 | 1.65 | 1.25 | 1.20 | -0.87 | -42.03% | 0.03 | 13 | 1 | 0.35 | -0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 1.45 | 3.70 | 2.58 | 2.40 | % | 0.06 | 21 | 0 | 0.37 | -0.50 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 45.00 | 2.75 | 6.10 | 4.43 | % | 0.10 | 0 | 0 | 0.68 | -0.68 | 0.07 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 47.50 | 4.30 | 7.60 | 5.95 | % | 0.13 | 0 | 0 | 0.63 | -0.82 | 0.05 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 7.20 | 10.50 | 8.85 | % | 0.18 | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 11.40 | 15.40 | 13.40 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST |