Options Chain for MATCH GROUP INC NEW COM (MTCH) - $41.22 as of 8/28/2026 2:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.20 | 26.20 | 24.20 | % | 1.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 20.00 | 19.70 | 23.80 | 21.75 | % | 1.09 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 22.50 | 17.30 | 21.30 | 19.30 | % | 0.86 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 25.00 | 15.00 | 18.90 | 16.95 | 12.03 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.11 | 0.98 | 0.00 | 0.00 | 6/17/2026 | 8/28/2026 3:59:51 PM EST |
| 27.50 | 12.40 | 16.40 | 14.40 | % | 0.52 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 30.00 | 10.40 | 13.60 | 12.00 | % | 0.40 | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 32.50 | 8.40 | 11.10 | 9.75 | 6.57 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.61 | 0.88 | 0.02 | -0.01 | 8/5/2026 | 8/28/2026 3:59:51 PM EST |
| 35.00 | 6.40 | 9.50 | 7.95 | 7.80 | +3.45 | +79.31% | 0.23 | 2 | 33 | 0.62 | 0.82 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 37.50 | 5.50 | 6.20 | 5.85 | 5.90 | +0.50 | +9.26% | 0.16 | 1 | 84 | 0.36 | 0.74 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 40.00 | 3.90 | 5.00 | 4.45 | 4.12 | -0.18 | -4.19% | 0.11 | 1 | 96 | 0.38 | 0.63 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 42.50 | 2.05 | 3.20 | 2.63 | 2.89 | -0.96 | -24.94% | 0.06 | 3 | 2,189 | 0.32 | 0.50 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 1.88 | +0.08 | +4.45% | 0.04 | 5 | 113 | 0.34 | 0.38 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 47.50 | 0.15 | 1.40 | 0.78 | 1.37 | +0.27 | +24.55% | 0.02 | 5 | 60 | 0.27 | 0.28 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 50.00 | 0.65 | 1.10 | 0.88 | 0.77 | -0.43 | -35.84% | 0.02 | 1,006 | 103 | 0.36 | 0.19 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.35 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 8/28/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.05 | 0.01 | 0.00 | 8/11/2026 | 8/28/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.96 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.75 | +375.00% | 0.02 | 1 | 4 | 0.83 | -0.02 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 27.50 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.04 | 0.01 | -0.01 | 8/10/2026 | 8/28/2026 3:59:51 PM EST |
| 30.00 | 0.10 | 1.10 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.49 | -0.07 | 0.01 | -0.01 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 32.50 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.37 | -0.12 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 35.00 | 0.50 | 1.10 | 0.80 | 1.05 | +0.25 | +31.25% | 0.02 | 1 | 1,184 | 0.37 | -0.18 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 37.50 | 1.15 | 1.55 | 1.35 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.36 | -0.26 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 40.00 | 0.95 | 2.70 | 1.83 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.30 | -0.37 | 0.05 | -0.02 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 42.50 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.32 | -0.50 | 0.05 | -0.01 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 45.00 | 4.40 | 5.60 | 5.00 | 7.77 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.33 | -0.62 | 0.05 | -0.01 | 8/14/2026 | 8/28/2026 3:59:51 PM EST |
| 47.50 | 5.60 | 7.60 | 6.60 | % | 0.14 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 50.00 | 7.20 | 10.30 | 8.75 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 55.00 | 11.50 | 14.90 | 13.20 | % | 0.24 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 60.00 | 16.30 | 20.30 | 18.30 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.01 | 0.00 | 8/28/2026 3:59:51 PM EST |