Options Chain for LENDINGTREE INC NEW COM (TREE) - $58.55 as of 10/15/2025 8:09:09 AM 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 | 30.90 | 34.80 | 32.85 | 42.40 | 0.00 | 0.00% | 1.31 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/14/2025 3:59:59 PM EST |
| 30.00 | 26.10 | 29.80 | 27.95 | 44.63 | 0.00 | 0.00% | 0.93 | 0 | 81 | 1.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/14/2025 3:59:59 PM EST |
| 35.00 | 21.10 | 24.90 | 23.00 | 26.50 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.63 | 0.99 | 0.00 | 0.00 | 8/13/2025 | 10/14/2025 3:59:59 PM EST |
| 40.00 | 16.50 | 20.10 | 18.30 | 34.00 | 0.00 | 0.00% | 0.46 | 0 | 85 | 1.35 | 0.95 | 0.01 | -0.01 | 9/8/2025 | 10/14/2025 3:59:59 PM EST |
| 45.00 | 12.00 | 15.80 | 13.90 | 13.78 | 0.00 | 0.00% | 0.31 | 0 | 133 | 1.19 | 0.87 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 50.00 | 9.20 | 11.60 | 10.40 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 314 | 0.86 | 0.75 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 55.00 | 4.90 | 8.80 | 6.85 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 238 | 0.76 | 0.62 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 60.00 | 4.30 | 6.10 | 5.20 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.85 | 0.47 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 5.00 | 2.90 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.61 | 0.33 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 70.00 | 0.70 | 2.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.66 | 0.21 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 0.10 | 1.85 | 0.98 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.67 | 0.11 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.26 | 0.08 | 0.01 | -0.03 | 9/30/2025 | 10/14/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.43 | 0.05 | 0.01 | -0.02 | 10/1/2025 | 10/14/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.03 | 0.00 | -0.01 | 9/18/2025 | 10/14/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.56 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 10/14/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 3.50 | 1.75 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 10/14/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/14/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 3.10 | 1.55 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 79 | 1.90 | -0.01 | 0.00 | 0.00 | 8/5/2025 | 10/14/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 3.50 | 1.75 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.62 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 10/14/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 1.35 | 1.05 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.76 | -0.13 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 50.00 | 0.70 | 3.60 | 2.15 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.71 | -0.25 | 0.02 | -0.05 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 55.00 | 2.80 | 5.80 | 4.30 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.75 | -0.38 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 60.00 | 5.50 | 7.80 | 6.65 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 357 | 0.70 | -0.53 | 0.03 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 65.00 | 9.00 | 11.30 | 10.15 | 10.95 | 0.00 | 0.00% | 0.16 | 0 | 271 | 0.71 | -0.67 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 70.00 | 12.50 | 15.90 | 14.20 | 12.96 | 0.00 | 0.00% | 0.20 | 0 | 174 | 0.69 | -0.79 | 0.02 | -0.05 | 10/7/2025 | 10/14/2025 3:59:59 PM EST |
| 75.00 | 16.70 | 20.20 | 18.45 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.09 | -0.89 | 0.02 | -0.03 | 9/23/2025 | 10/14/2025 3:59:59 PM EST |
| 80.00 | 21.30 | 24.80 | 23.05 | 19.60 | 0.00 | 0.00% | 0.29 | 0 | 42 | 1.16 | -0.92 | 0.01 | -0.03 | 10/6/2025 | 10/14/2025 3:59:59 PM EST |
| 85.00 | 25.50 | 29.50 | 27.50 | 15.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.23 | -0.95 | 0.01 | -0.02 | 9/9/2025 | 10/14/2025 3:59:59 PM EST |
| 90.00 | 30.80 | 34.20 | 32.50 | % | 0.36 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 95.00 | 35.50 | 39.40 | 37.45 | % | 0.39 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 100.00 | 40.30 | 44.30 | 42.30 | % | 0.42 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 105.00 | 44.90 | 49.30 | 47.10 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 110.00 | 50.80 | 54.30 | 52.55 | % | 0.48 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST |