Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.30 as of 8/22/2025 8:23:23 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 | 17.15 | 17.95 | 17.55 | % | 0.88 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 11.35 | 13.30 | 12.33 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 10.60 | 11.60 | 11.10 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 10.25 | 10.65 | 10.45 | % | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 7.80 | 9.65 | 8.73 | % | 0.31 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 8.35 | 8.65 | 8.50 | % | 0.29 | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 7.20 | 7.75 | 7.48 | % | 0.25 | 0 | 0 | 0.92 | 0.96 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 6.35 | 6.75 | 6.55 | % | 0.21 | 0 | 0 | 0.77 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 4.20 | 5.75 | 4.98 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 33.00 | 3.35 | 4.85 | 4.10 | % | 0.12 | 0 | 0 | 0.43 | 0.85 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 3.55 | 4.00 | 3.78 | % | 0.11 | 0 | 0 | 0.39 | 0.79 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 1.85 | 3.05 | 2.45 | % | 0.07 | 0 | 0 | 0.34 | 0.71 | 0.07 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 0.81 | 2.43 | 1.62 | 2.55 | % | 0.05 | 1 | 0 | 0.38 | 0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 37.00 | 0.00 | 2.57 | 1.29 | % | 0.03 | 0 | 0 | 0.51 | 0.55 | 0.09 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 38.00 | 0.51 | 2.65 | 1.58 | 1.15 | % | 0.04 | 5 | 0 | 0.37 | 0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 39.00 | 0.69 | 1.96 | 1.33 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.33 | 0.31 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.86 | 0.93 | 0.35 | % | 0.02 | 1 | 0 | 0.69 | 0.24 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 42.00 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 0.65 | 0.18 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 0.78 | 0.14 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.06 | 1.03 | % | 0.02 | 0 | 0 | 0.85 | 0.10 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.92 | 0.07 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.11 | -0.04 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.03 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.31 | 0.66 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.10 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.92 | 0.96 | % | 0.03 | 0 | 0 | 0.83 | -0.15 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 0.75 | -0.21 | 0.06 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.22 | 0.71 | 0.47 | % | 0.01 | 0 | 0 | 0.29 | -0.29 | 0.07 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.87 | 0.94 | % | 0.03 | 0 | 0 | 0.56 | -0.37 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 37.00 | 1.11 | 2.50 | 1.81 | 1.10 | % | 0.05 | 1 | 0 | 0.39 | -0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 38.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 0.41 | -0.54 | 0.09 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 39.00 | 1.13 | 2.55 | 1.84 | % | 0.05 | 0 | 0 | 0.37 | -0.62 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 1.39 | 3.25 | 2.32 | % | 0.06 | 0 | 0 | 0.32 | -0.69 | 0.08 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 41.00 | 2.74 | 4.90 | 3.82 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.07 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 42.00 | 4.65 | 5.10 | 4.88 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.06 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 43.00 | 5.50 | 5.90 | 5.70 | % | 0.13 | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 44.00 | 6.50 | 7.20 | 6.85 | % | 0.16 | 0 | 0 | 0.35 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 7.50 | 8.45 | 7.98 | % | 0.18 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 46.00 | 8.35 | 10.20 | 9.28 | % | 0.20 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 47.00 | 9.50 | 11.15 | 10.33 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 48.00 | 10.50 | 10.75 | 10.63 | % | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST |