Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.22 as of 10/30/2025 6:30:24 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 | 15.45 | 19.50 | 17.48 | % | 1.17 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 17.50 | 12.95 | 17.05 | 15.00 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 20.00 | 10.50 | 14.55 | 12.53 | 14.07 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.24 | 0.99 | 0.00 | 0.00 | 7/23/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 8.05 | 12.15 | 10.10 | 16.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.77 | 0.97 | 0.01 | 0.00 | 8/6/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 7.00 | 8.85 | 7.93 | 8.20 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.63 | 0.93 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 4.80 | 5.75 | 5.28 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 216 | 0.59 | 0.84 | 0.04 | -0.02 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 1.62 | 3.85 | 2.74 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.27 | 0.71 | 0.06 | -0.02 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 1.88 | 2.22 | 2.05 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 335 | 0.44 | 0.52 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 1.01 | 1.28 | 1.15 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 5,339 | 0.44 | 0.34 | 0.07 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 0.45 | 0.73 | 0.59 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 701 | 0.44 | 0.21 | 0.05 | -0.02 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 0.22 | 0.46 | 0.34 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,247 | 0.47 | 0.12 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 0.15 | 0.34 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 880 | 0.52 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.80 | 0.03 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.02 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.79 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.73 | -0.01 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.03 | 0.01 | 0.00 | 8/6/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.28 | 0.19 | 0.16 | +0.01 | +6.67% | 0.01 | 1 | 215 | 0.50 | -0.07 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 0.41 | 0.58 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 425 | 0.47 | -0.16 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.93 | 1.21 | 1.07 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 393 | 0.45 | -0.29 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 32.50 | 1.93 | 2.25 | 2.09 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 280 | 0.43 | -0.48 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 2.61 | 3.80 | 3.21 | 3.55 | +0.10 | +2.90% | 0.09 | 1 | 4,941 | 0.33 | -0.66 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.50 | 5.30 | 6.40 | 5.85 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 364 | 0.47 | -0.79 | 0.05 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 6.70 | 9.00 | 7.85 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 577 | 0.41 | -0.88 | 0.04 | -0.01 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 42.50 | 8.20 | 12.25 | 10.23 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | -0.93 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 10.60 | 14.70 | 12.65 | 13.37 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.19 | -0.97 | 0.01 | 0.00 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 47.50 | 13.10 | 17.20 | 15.15 | 11.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.25 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 15.60 | 19.70 | 17.65 | 12.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 20.65 | 24.70 | 22.68 | 17.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 3:59:51 PM EST |