Options Chain for MATCH GROUP INC NEW COM (MTCH) - $33.50 as of 10/8/2025 4:22:45 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 | 12.90 | 13.70 | 13.30 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 25.00 | 8.15 | 8.65 | 8.40 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 26.00 | 7.25 | 7.70 | 7.48 | % | 0.29 | 0 | 0 | 0.83 | 0.95 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 27.00 | 6.20 | 6.75 | 6.48 | % | 0.24 | 0 | 0 | 0.68 | 0.92 | 0.03 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 28.00 | 5.30 | 5.90 | 5.60 | % | 0.20 | 0 | 0 | 0.42 | 0.88 | 0.04 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 29.00 | 4.65 | 4.95 | 4.80 | % | 0.17 | 0 | 0 | 0.48 | 0.83 | 0.05 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 30.00 | 3.95 | 4.15 | 4.05 | % | 0.13 | 0 | 0 | 0.49 | 0.78 | 0.06 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 31.00 | 2.32 | 3.45 | 2.89 | % | 0.09 | 0 | 0 | 0.51 | 0.71 | 0.07 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 32.00 | 2.66 | 2.81 | 2.74 | % | 0.09 | 0 | 0 | 0.48 | 0.64 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 33.00 | 0.60 | 2.82 | 1.71 | % | 0.05 | 0 | 0 | 0.37 | 0.56 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 34.00 | 1.53 | 1.78 | 1.66 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 0.60 | 2.63 | 1.62 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.39 | 0.08 | -0.03 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 1.11 | 0.56 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.31 | 0.08 | -0.02 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 37.00 | 0.61 | 0.84 | 0.73 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.07 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 38.00 | 0.47 | 0.63 | 0.55 | 0.95 | +0.39 | +69.65% | 0.01 | 1 | 3 | 0.47 | 0.18 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.48 | 0.24 | 0.42 | -0.02 | -4.55% | 0.01 | 7 | 3 | 0.49 | 0.13 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 0.23 | 0.38 | 0.31 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.10 | 0.04 | -0.01 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.03 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 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 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.03 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 28.00 | 0.21 | 0.47 | 0.34 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.04 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.64 | 0.32 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.17 | 0.05 | -0.02 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 30.00 | 0.56 | 0.78 | 0.67 | 0.66 | -0.05 | -7.05% | 0.02 | 3 | 75 | 0.47 | -0.22 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 31.00 | 0.93 | 1.06 | 1.00 | 0.99 | +0.20 | +25.32% | 0.03 | 5 | 3 | 0.48 | -0.29 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 32.00 | 1.22 | 1.40 | 1.31 | 0.99 | -0.35 | -26.12% | 0.04 | 1 | 46 | 0.46 | -0.36 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 33.00 | 1.42 | 2.11 | 1.77 | % | 0.05 | 0 | 0 | 0.46 | -0.44 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 34.00 | 2.15 | 2.43 | 2.29 | % | 0.07 | 0 | 0 | 0.45 | -0.53 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 2.16 | 3.05 | 2.61 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.08 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 36.00 | 3.45 | 3.80 | 3.63 | 2.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.69 | 0.08 | -0.02 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 37.00 | 4.25 | 5.05 | 4.65 | % | 0.13 | 0 | 0 | 0.54 | -0.76 | 0.07 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 38.00 | 5.05 | 5.30 | 5.18 | % | 0.14 | 0 | 0 | 0.44 | -0.82 | 0.06 | -0.02 | 10/8/2025 4:00:02 PM EST | |||
| 39.00 | 5.90 | 6.20 | 6.05 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.05 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 40.00 | 6.80 | 7.10 | 6.95 | % | 0.17 | 0 | 0 | 0.44 | -0.90 | 0.04 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 41.00 | 7.65 | 8.15 | 7.90 | % | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 42.00 | 8.55 | 9.10 | 8.83 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 43.00 | 9.40 | 10.05 | 9.73 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 10/8/2025 4:00:02 PM EST | |||
| 44.00 | 9.15 | 11.75 | 10.45 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 45.00 | 10.50 | 12.25 | 11.38 | % | 0.25 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 15.90 | 17.15 | 16.53 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |