Options Chain for MATCH GROUP INC NEW COM (MTCH) - $40.88 as of 10/8/2026 7:05:24 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 | 16.90 | 20.90 | 18.90 | % | 0.84 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 25.00 | 14.40 | 18.40 | 16.40 | % | 0.66 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 27.50 | 11.90 | 15.90 | 13.90 | % | 0.51 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 30.00 | 10.00 | 13.50 | 11.75 | % | 0.39 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 32.50 | 6.90 | 10.40 | 8.65 | % | 0.27 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 35.00 | 4.40 | 8.50 | 6.45 | 5.12 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 37.50 | 3.80 | 4.20 | 4.00 | 4.00 | +0.90 | +29.04% | 0.11 | 1 | 160 | 0.58 | 0.98 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 1.55 | 2.05 | 1.80 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.32 | 0.78 | 0.14 | -0.04 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 42.50 | 0.30 | 0.55 | 0.43 | 0.38 | +0.13 | +52.00% | 0.01 | 21 | 1,986 | 0.33 | 0.33 | 0.18 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 0.48 | 0.05 | 0.05 | -0.01 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 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 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.05 | -0.02 | 0.02 | -0.01 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.13 | -30.24% | 0.01 | 252 | 2,014 | 0.43 | -0.22 | 0.14 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 42.50 | 0.25 | 1.55 | 0.90 | 1.38 | -0.52 | -27.37% | 0.02 | 2 | 772 | 0.34 | -0.67 | 0.18 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 45.00 | 3.30 | 4.50 | 3.90 | 5.28 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.92 | -0.95 | 0.05 | -0.01 | 9/23/2026 | 10/8/2026 3:59:53 PM EST |
| 47.50 | 4.10 | 8.00 | 6.05 | 4.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:53 PM EST |
| 50.00 | 6.50 | 10.20 | 8.35 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 55.00 | 11.70 | 15.60 | 13.65 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |