Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.89 as of 12/26/2025 1:30:38 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 | 13.25 | 17.00 | 15.13 | % | 0.86 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 11.30 | 14.35 | 12.83 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.50 | 8.25 | 11.85 | 10.05 | % | 0.45 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 6.50 | 9.00 | 7.75 | % | 0.31 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 27.50 | 4.15 | 6.75 | 5.45 | % | 0.20 | 0 | 0 | 0.80 | 0.84 | 0.04 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 2.40 | 4.60 | 3.50 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.65 | 0.71 | 0.06 | -0.02 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 1.77 | 2.81 | 2.29 | 1.97 | -0.15 | -7.08% | 0.07 | 2 | 7 | 0.44 | 0.54 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.82 | 1.52 | 1.17 | 1.03 | +0.04 | +4.04% | 0.03 | 14 | 168 | 0.40 | 0.37 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 0.34 | 0.60 | 0.47 | 0.52 | -0.01 | -1.89% | 0.01 | 4 | 13 | 0.37 | 0.23 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.51 | 0.26 | 0.24 | +0.04 | +20.00% | 0.01 | 5 | 20 | 0.49 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 0.08 | 0.34 | 0.21 | 0.10 | % | 0.00 | 30 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.19 | 0.11 | -0.06 | -35.30% | 0.01 | 3 | 1 | 0.58 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 0.11 | 0.60 | 0.36 | 0.29 | -0.05 | -14.71% | 0.01 | 3 | 19 | 0.39 | -0.16 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.75 | 1.34 | 1.05 | 0.75 | -0.11 | -12.80% | 0.04 | 2 | 83 | 0.43 | -0.29 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 1.71 | 2.58 | 2.15 | 1.91 | 0.00 | 0.00% | 0.07 | 1 | 8 | 0.44 | -0.46 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 2.48 | 4.40 | 3.44 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.37 | -0.63 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 4.20 | 6.60 | 5.40 | % | 0.14 | 0 | 0 | 0.70 | -0.77 | 0.06 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 40.00 | 6.70 | 8.20 | 7.45 | % | 0.19 | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 42.50 | 8.50 | 11.65 | 10.08 | % | 0.24 | 0 | 0 | 0.96 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 45.00 | 10.95 | 14.10 | 12.53 | % | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 47.50 | 13.25 | 16.80 | 15.03 | % | 0.32 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST |