Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.26 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.70 | 15.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 11.75 | 13.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 10.10 | 10.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 23.00 | 9.65 | 10.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 8.65 | 9.05 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 7.65 | 8.15 | 8.36 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.97 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 6.70 | 7.85 | % | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 5.05 | 6.20 | % | 0 | 0 | 0.30 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 4.95 | 6.25 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 28.00 | 5.05 | 5.30 | % | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 28.50 | 4.60 | 4.85 | % | 0 | 0 | 0.48 | 0.86 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 2.51 | 4.60 | % | 0 | 0 | 0.34 | 0.83 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.50 | 3.75 | 4.05 | % | 0 | 0 | 0.52 | 0.81 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 2.49 | 3.65 | 3.56 | 0.00 | 0.00% | 0 | 339 | 0.31 | 0.77 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 2.83 | 3.30 | % | 0 | 0 | 0.49 | 0.73 | 0.08 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 31.00 | 2.78 | 3.35 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.69 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 2.46 | 2.64 | % | 0 | 0 | 0.46 | 0.65 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 32.00 | 2.24 | 2.35 | 2.23 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.61 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 1.60 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 469 | 0.44 | 0.56 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 1.73 | 1.98 | 1.65 | 0.00 | 0.00% | 0 | 258 | 0.50 | 0.52 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 1.52 | 1.61 | 1.50 | 0.00 | 0.00% | 0 | 448 | 0.48 | 0.47 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 1.32 | 1.41 | 1.30 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.43 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.50 | 1.13 | 1.85 | 1.17 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.39 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.87 | 1.14 | 0.97 | 0.00 | 0.00% | 0 | 9,437 | 0.48 | 0.35 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 0.84 | 2.06 | 0.81 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.32 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 36.50 | 0.62 | 1.78 | % | 0 | 0 | 0.50 | 0.25 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 0.34 | 0.96 | 0.36 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.23 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.27 | 0.52 | 0.45 | 0.00 | 0.00% | 0 | 1,165 | 0.49 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 0.27 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 82 | 0.47 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.50 | 0.18 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 39.00 | 0.25 | 1.03 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.68 | 0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 261 | 0.50 | 0.10 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 0.15 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.00 | 0.09 | 1.13 | % | 0 | 0 | 0.54 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.06 | 1.66 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.25 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.07 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.08 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.16 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.22 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 24.00 | 0.02 | 1.16 | % | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 62 | 0.71 | -0.03 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 26.00 | 0.08 | 0.97 | % | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.24 | % | 0 | 0 | 0.46 | -0.08 | 0.03 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 0.21 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 165 | 0.51 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.50 | 0.33 | 1.33 | % | 0 | 0 | 0.71 | -0.14 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.24 | 1.17 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 29.50 | 0.51 | 2.12 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.69 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 3,991 | 0.48 | -0.23 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.50 | 0.78 | 2.45 | 0.84 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.27 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.00 | 0.90 | 1.03 | 1.03 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.31 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 31.50 | 0.90 | 1.52 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.35 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.00 | 1.33 | 1.81 | % | 0 | 0 | 0.53 | -0.39 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 32.50 | 1.27 | 2.02 | 1.73 | 0.00 | 0.00% | 0 | 976 | 0.46 | -0.44 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.00 | 0.81 | 1.96 | 1.93 | 0.00 | 0.00% | 0 | 459 | 0.33 | -0.48 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 33.50 | 0.96 | 2.25 | 2.11 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.53 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 34.00 | 0.99 | 2.57 | % | 0 | 0 | 0.28 | -0.57 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 34.50 | 1.93 | 2.90 | % | 0 | 0 | 0.36 | -0.61 | 0.09 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 1.69 | 3.25 | 3.27 | 0.00 | 0.00% | 0 | 271 | 0.27 | -0.65 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.50 | 2.89 | 3.65 | % | 0 | 0 | 0.40 | -0.68 | 0.08 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 36.00 | 3.80 | 4.00 | % | 0 | 0 | 0.49 | -0.72 | 0.07 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 36.50 | 4.15 | 4.40 | % | 0 | 0 | 0.48 | -0.75 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 37.00 | 3.35 | 6.85 | % | 0 | 0 | 0.64 | -0.77 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 37.50 | 4.25 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | 142 | 0.33 | -0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 38.00 | 5.40 | 5.65 | % | 0 | 0 | 0.47 | -0.82 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 38.50 | 5.85 | 6.10 | % | 0 | 0 | 0.50 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 39.00 | 5.90 | 7.20 | % | 0 | 0 | 0.49 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 7.20 | 7.65 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.90 | 0.04 | -0.01 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 41.00 | 7.80 | 9.00 | % | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.00 | 8.50 | 9.90 | % | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 8.75 | 10.55 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 12.15 | 12.50 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 47.50 | 13.60 | 15.20 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |