Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.40 as of 10/15/2025 7:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 14.40 | 12.45 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 7.55 | 11.50 | 9.53 | % | 0.41 | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 6.70 | 10.50 | 8.60 | % | 0.36 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 5.65 | 9.55 | 7.60 | % | 0.30 | 0 | 0 | 1.18 | 0.94 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 4.75 | 8.65 | 6.70 | % | 0.26 | 0 | 0 | 1.11 | 0.92 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 3.95 | 7.75 | 5.85 | % | 0.22 | 0 | 0 | 1.03 | 0.87 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 28.00 | 3.00 | 6.95 | 4.98 | % | 0.18 | 0 | 0 | 0.98 | 0.83 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 2.05 | 5.50 | 3.78 | % | 0.13 | 0 | 0 | 0.76 | 0.78 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 30.00 | 1.55 | 5.00 | 3.28 | % | 0.11 | 0 | 0 | 0.79 | 0.72 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 2.69 | 4.15 | 3.42 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.66 | 0.06 | -0.03 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 32.00 | 2.08 | 3.45 | 2.77 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 33.00 | 1.40 | 2.81 | 2.11 | % | 0.06 | 0 | 0 | 0.48 | 0.52 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 1.00 | 2.46 | 1.73 | % | 0.05 | 0 | 0 | 0.49 | 0.46 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 35.00 | 0.90 | 1.28 | 1.09 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.39 | 0.07 | -0.03 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 36.00 | 0.62 | 2.44 | 1.53 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 0.45 | 1.25 | 0.85 | % | 0.02 | 0 | 0 | 0.48 | 0.27 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 38.00 | 0.12 | 0.82 | 0.47 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 0.03 | 0.67 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | 0.19 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.03 | 0.14 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 1.07 | 0.11 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.11 | 0.09 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.15 | 0.07 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.02 | 0.04 | 0.02 | -0.01 | 10/14/2025 3:59:58 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 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.33 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.28 | 1.14 | % | 0.05 | 0 | 0 | 1.45 | -0.04 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.33 | 1.17 | % | 0.05 | 0 | 0 | 1.35 | -0.06 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.42 | 1.21 | % | 0.05 | 0 | 0 | 1.27 | -0.08 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 0.01 | 0.76 | 0.39 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 28.00 | 0.16 | 0.84 | 0.50 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 0.65 | -0.22 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 30.00 | 0.06 | 2.29 | 1.18 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 1.07 | 2.10 | 1.59 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 32.00 | 1.40 | 3.80 | 2.60 | % | 0.08 | 0 | 0 | 0.66 | -0.41 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 33.00 | 1.97 | 3.25 | 2.61 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 1.82 | 3.20 | 2.51 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 35.00 | 2.56 | 3.70 | 3.13 | % | 0.09 | 0 | 0 | 0.36 | -0.61 | 0.07 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 2.98 | 5.40 | 4.19 | % | 0.12 | 0 | 0 | 0.75 | -0.67 | 0.06 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 3.20 | 7.20 | 5.20 | % | 0.14 | 0 | 0 | 1.00 | -0.73 | 0.06 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 38.00 | 4.10 | 7.85 | 5.98 | % | 0.16 | 0 | 0 | 0.99 | -0.77 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 5.00 | 8.90 | 6.95 | % | 0.18 | 0 | 0 | 1.06 | -0.81 | 0.05 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 5.90 | 9.85 | 7.88 | % | 0.20 | 0 | 0 | 1.11 | -0.86 | 0.04 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 6.85 | 10.80 | 8.83 | % | 0.22 | 0 | 0 | 1.15 | -0.89 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 7.80 | 11.75 | 9.78 | % | 0.23 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 43.00 | 8.80 | 12.65 | 10.73 | % | 0.25 | 0 | 0 | 1.23 | -0.93 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 10.55 | 14.65 | 12.60 | % | 0.28 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.01 | 10/14/2025 3:59:58 PM EST |