Options Chain for MATCH GROUP INC NEW COM (MTCH) - $38.17 as of 9/8/2025 4:34:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.05 | 20.15 | 18.60 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 25.00 | 13.60 | 14.05 | 13.83 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 27.00 | 11.55 | 12.00 | 11.78 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 28.00 | 10.65 | 11.00 | 10.83 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 29.00 | 9.65 | 10.05 | 9.85 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 30.00 | 8.55 | 9.05 | 8.80 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 31.00 | 7.55 | 8.05 | 7.80 | % | 0.25 | 0 | 0 | 0.51 | 0.98 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 32.00 | 6.65 | 7.15 | 6.90 | % | 0.22 | 0 | 0 | 0.49 | 0.96 | 0.02 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 33.00 | 5.65 | 6.15 | 5.90 | % | 0.18 | 0 | 0 | 0.33 | 0.93 | 0.03 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 34.00 | 4.70 | 5.30 | 5.00 | % | 0.15 | 0 | 0 | 0.33 | 0.88 | 0.05 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 35.00 | 3.40 | 4.30 | 3.85 | % | 0.11 | 0 | 0 | 0.32 | 0.83 | 0.06 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 36.00 | 2.50 | 3.45 | 2.98 | % | 0.08 | 0 | 0 | 0.29 | 0.76 | 0.08 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 37.00 | 2.49 | 2.65 | 2.57 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.09 | -0.02 | 9/8/2025 2:58:55 PM EST | |||
| 38.00 | 1.89 | 1.99 | 1.94 | 1.89 | +0.56 | +42.11% | 0.05 | 1 | 11 | 0.28 | 0.57 | 0.10 | -0.02 | 9/8/2025 | 9/8/2025 2:58:55 PM EST |
| 39.00 | 1.38 | 1.48 | 1.43 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.47 | 0.10 | -0.02 | 9/5/2025 | 9/8/2025 2:58:55 PM EST |
| 40.00 | 0.99 | 1.07 | 1.03 | 0.81 | % | 0.03 | 1 | 0 | 0.29 | 0.37 | 0.10 | -0.02 | 9/8/2025 | 9/8/2025 2:58:55 PM EST | |
| 41.00 | 0.65 | 0.83 | 0.74 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.09 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 42.00 | 0.42 | 0.67 | 0.55 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.07 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 43.00 | 0.27 | 0.51 | 0.39 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.06 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 44.00 | 0.18 | 0.36 | 0.27 | % | 0.01 | 0 | 0 | 0.30 | 0.09 | 0.04 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 45.00 | 0.12 | 0.26 | 0.19 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.03 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 46.00 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.02 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 27.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 29.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 1.53 | 0.77 | % | 0.03 | 0 | 0 | 0.58 | -0.01 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 31.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 0.53 | -0.02 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 32.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 0.36 | -0.04 | 0.02 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 33.00 | 0.11 | 1.03 | 0.57 | % | 0.02 | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 34.00 | 0.20 | 1.25 | 0.73 | % | 0.02 | 0 | 0 | 0.32 | -0.12 | 0.05 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 35.00 | 0.31 | 0.56 | 0.44 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.06 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 36.00 | 0.54 | 0.81 | 0.68 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.08 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 37.00 | 0.81 | 0.94 | 0.88 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.09 | -0.02 | 9/8/2025 2:58:55 PM EST | |||
| 38.00 | 1.19 | 1.26 | 1.23 | % | 0.03 | 0 | 0 | 0.29 | -0.43 | 0.10 | -0.02 | 9/8/2025 2:58:55 PM EST | |||
| 39.00 | 1.67 | 1.87 | 1.77 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.10 | -0.02 | 9/8/2025 2:58:55 PM EST | |||
| 40.00 | 2.26 | 2.37 | 2.32 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.10 | -0.02 | 9/8/2025 2:58:55 PM EST | |||
| 41.00 | 2.96 | 3.15 | 3.06 | % | 0.07 | 0 | 0 | 0.30 | -0.72 | 0.09 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 42.00 | 3.70 | 3.95 | 3.83 | % | 0.09 | 0 | 0 | 0.30 | -0.80 | 0.07 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 43.00 | 4.45 | 4.85 | 4.65 | % | 0.11 | 0 | 0 | 0.31 | -0.86 | 0.06 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 44.00 | 5.40 | 5.75 | 5.58 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.01 | 9/8/2025 2:58:55 PM EST | |||
| 45.00 | 6.20 | 6.80 | 6.50 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.03 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 46.00 | 7.15 | 7.65 | 7.40 | % | 0.16 | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 47.00 | 8.15 | 8.70 | 8.43 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 9/8/2025 2:58:55 PM EST | |||
| 50.00 | 11.05 | 11.60 | 11.33 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:58:55 PM EST |