Options Chain for MATCH GROUP INC NEW COM (MTCH) - $40.13 as of 9/29/2026 8:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 16.90 | 14.95 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 27.50 | 10.50 | 13.90 | 12.20 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 30.00 | 8.80 | 11.50 | 10.15 | % | 0.34 | 0 | 0 | 0.98 | 0.96 | 0.02 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 32.50 | 6.60 | 8.10 | 7.35 | % | 0.23 | 0 | 0 | 0.56 | 0.88 | 0.03 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 35.00 | 4.80 | 6.00 | 5.40 | 6.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.79 | 0.04 | -0.02 | 9/23/2026 | 9/29/2026 4:00:03 PM EST |
| 37.50 | 3.20 | 5.00 | 4.10 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.67 | 0.05 | -0.02 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 40.00 | 2.50 | 2.85 | 2.68 | 2.53 | +0.20 | +8.59% | 0.07 | 9 | 5 | 0.45 | 0.53 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 42.50 | 1.40 | 1.75 | 1.58 | 1.55 | +0.20 | +14.82% | 0.04 | 13 | 125 | 0.43 | 0.37 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 45.00 | 0.70 | 1.10 | 0.90 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.43 | 0.23 | 0.05 | -0.02 | 9/25/2026 | 9/29/2026 4:00:03 PM EST |
| 47.50 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.38 | 0.12 | 0.04 | -0.01 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.56 | 0.07 | 0.02 | -0.01 | 9/22/2026 | 9/29/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.04 | 0.01 | 0.00 | 9/21/2026 | 9/29/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.02 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 32.50 | 0.20 | 0.45 | 0.33 | 0.27 | -0.08 | -22.86% | 0.01 | 17 | 7 | 0.42 | -0.12 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.71 | -0.09 | -11.25% | 0.02 | 40 | 175 | 0.40 | -0.21 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 37.50 | 0.95 | 1.90 | 1.43 | 1.65 | +0.30 | +22.23% | 0.04 | 18 | 463 | 0.42 | -0.33 | 0.05 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 40.00 | 2.40 | 3.10 | 2.75 | 2.62 | -0.33 | -11.19% | 0.07 | 18 | 260 | 0.45 | -0.47 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 42.50 | 3.70 | 4.70 | 4.20 | 4.10 | +0.30 | +7.90% | 0.10 | 42 | 30 | 0.44 | -0.63 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 45.00 | 5.70 | 7.10 | 6.40 | % | 0.14 | 0 | 0 | 0.50 | -0.77 | 0.05 | -0.02 | 9/29/2026 4:00:03 PM EST | |||
| 47.50 | 6.60 | 9.20 | 7.90 | % | 0.17 | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 50.00 | 8.90 | 12.30 | 10.60 | % | 0.21 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 52.50 | 11.30 | 14.70 | 13.00 | % | 0.25 | 0 | 0 | 0.97 | -0.96 | 0.01 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 55.00 | 13.30 | 17.20 | 15.25 | % | 0.28 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 60.00 | 18.30 | 22.20 | 20.25 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST |