Options Chain for LENDINGTREE INC COM (TREE) - $38.73 as of 11/5/2026 9:08:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.90 | 25.50 | 23.70 | % | 1.58 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:47 PM EST | |||
| 17.50 | 19.30 | 23.00 | 21.15 | % | 1.21 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:47 PM EST | |||
| 20.00 | 17.00 | 20.50 | 18.75 | 17.41 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 22.50 | 14.50 | 18.00 | 16.25 | 6.60 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:47 PM EST |
| 25.00 | 12.30 | 14.30 | 13.30 | 11.80 | 0.00 | 0.00% | 0.53 | 0 | 75 | 1.81 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 30.00 | 7.20 | 10.40 | 8.80 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 696 | 1.79 | 1.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 35.00 | 3.90 | 4.60 | 4.25 | 5.31 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.64 | 0.81 | 0.06 | -0.04 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 40.00 | 1.00 | 1.40 | 1.20 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.58 | 0.40 | 0.09 | -0.05 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.60 | 0.08 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/5/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.27 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 35.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.19 | 0.06 | -0.04 | 11/5/2026 | 11/5/2026 3:59:47 PM EST |
| 40.00 | 1.50 | 3.70 | 2.60 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | -0.60 | 0.09 | -0.05 | 11/4/2026 | 11/5/2026 3:59:47 PM EST |
| 45.00 | 5.30 | 8.00 | 6.65 | % | 0.15 | 0 | 0 | 1.21 | -0.92 | 0.04 | -0.02 | 11/5/2026 3:59:47 PM EST | |||
| 50.00 | 9.70 | 12.80 | 11.25 | % | 0.23 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 11/5/2026 3:59:47 PM EST | |||
| 55.00 | 14.70 | 17.80 | 16.25 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:47 PM EST |