Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.75 as of 9/15/2025 3:47:03 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 | 16.65 | 17.95 | 17.30 | % | 0.86 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 25.00 | 12.25 | 12.90 | 12.58 | % | 0.50 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 28.00 | 9.15 | 9.95 | 9.55 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 29.00 | 8.15 | 9.10 | 8.63 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 30.00 | 6.95 | 8.00 | 7.48 | % | 0.25 | 0 | 0 | 0.73 | 0.97 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 31.00 | 5.85 | 7.45 | 6.65 | % | 0.21 | 0 | 0 | 0.91 | 0.94 | 0.03 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 32.00 | 5.25 | 6.30 | 5.78 | % | 0.18 | 0 | 0 | 0.47 | 0.90 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 33.00 | 4.45 | 5.40 | 4.93 | % | 0.15 | 0 | 0 | 0.82 | 0.85 | 0.05 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 34.00 | 2.32 | 4.60 | 3.46 | % | 0.10 | 0 | 0 | 0.34 | 0.79 | 0.06 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 35.00 | 1.89 | 3.60 | 2.75 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.72 | 0.07 | -0.02 | 9/11/2025 | 9/15/2025 2:59:06 PM EST |
| 36.00 | 1.95 | 2.88 | 2.42 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 37.00 | 1.76 | 2.60 | 2.18 | % | 0.06 | 0 | 0 | 0.34 | 0.55 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 38.00 | 1.32 | 2.05 | 1.69 | 1.51 | +0.26 | +20.80% | 0.04 | 10 | 4 | 0.34 | 0.47 | 0.08 | -0.02 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 39.00 | 0.92 | 1.48 | 1.20 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 40.00 | 0.64 | 2.12 | 1.38 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | 0.33 | 0.07 | -0.02 | 9/12/2025 | 9/15/2025 2:59:06 PM EST |
| 41.00 | 0.46 | 2.06 | 1.26 | 0.55 | -0.07 | -11.29% | 0.03 | 2 | 1 | 0.47 | 0.27 | 0.07 | -0.02 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 42.00 | 0.03 | 1.76 | 0.90 | % | 0.02 | 0 | 0 | 0.38 | 0.22 | 0.06 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 43.00 | 0.15 | 1.70 | 0.93 | % | 0.02 | 0 | 0 | 0.39 | 0.17 | 0.05 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 44.00 | 0.09 | 0.47 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 46.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.03 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 47.00 | 0.00 | 1.89 | 0.95 | % | 0.02 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 48.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 9/15/2025 2:59:06 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 28.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 30.00 | 0.00 | 2.21 | 1.11 | % | 0.04 | 0 | 0 | 0.50 | -0.03 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 31.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.03 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 32.00 | 0.10 | 1.78 | 0.94 | % | 0.03 | 0 | 0 | 0.45 | -0.10 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 33.00 | 0.21 | 1.64 | 0.93 | % | 0.03 | 0 | 0 | 0.37 | -0.15 | 0.05 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 34.00 | 0.34 | 1.41 | 0.88 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.21 | 0.06 | -0.01 | 9/11/2025 | 9/15/2025 2:59:06 PM EST |
| 35.00 | 0.55 | 1.90 | 1.23 | % | 0.04 | 0 | 0 | 0.32 | -0.28 | 0.07 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 36.00 | 0.85 | 1.12 | 0.99 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 37.00 | 1.27 | 2.20 | 1.74 | % | 0.05 | 0 | 0 | 0.33 | -0.45 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 38.00 | 1.77 | 2.59 | 2.18 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 39.00 | 1.82 | 2.89 | 2.36 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.08 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 40.00 | 2.60 | 3.50 | 3.05 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.07 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 41.00 | 3.85 | 4.30 | 4.08 | % | 0.10 | 0 | 0 | 0.33 | -0.73 | 0.07 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 42.00 | 4.60 | 5.15 | 4.88 | % | 0.12 | 0 | 0 | 0.32 | -0.78 | 0.06 | -0.02 | 9/15/2025 2:59:06 PM EST | |||
| 43.00 | 5.15 | 6.35 | 5.75 | % | 0.13 | 0 | 0 | 0.51 | -0.83 | 0.05 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 44.00 | 6.35 | 7.25 | 6.80 | % | 0.15 | 0 | 0 | 0.51 | -0.86 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 45.00 | 7.35 | 8.20 | 7.78 | % | 0.17 | 0 | 0 | 0.62 | -0.89 | 0.04 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 46.00 | 8.25 | 9.20 | 8.73 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 47.00 | 8.80 | 10.30 | 9.55 | % | 0.20 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 48.00 | 10.30 | 11.25 | 10.78 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 50.00 | 11.90 | 12.90 | 12.40 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 9/15/2025 2:59:06 PM EST |