Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.15 as of 1/30/2026 8:19:34 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 | 11.70 | 15.65 | 13.68 | % | 0.78 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 10.20 | 11.50 | 10.85 | 14.45 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 8.05 | 9.35 | 8.70 | 8.26 | -0.49 | -5.60% | 0.39 | 11 | 12 | 0.86 | 0.98 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 5.70 | 6.80 | 6.25 | 7.21 | 0.00 | 0.00% | 0.25 | 0 | 71 | 0.64 | 0.93 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 3.60 | 4.55 | 4.08 | 3.99 | -0.34 | -7.86% | 0.15 | 1 | 64 | 0.52 | 0.81 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 2.42 | 2.65 | 2.54 | 2.48 | -0.10 | -3.88% | 0.08 | 3 | 79 | 0.42 | 0.63 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 1.24 | 1.38 | 1.31 | 1.16 | -0.17 | -12.79% | 0.04 | 110 | 1,327 | 0.41 | 0.42 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.53 | 0.68 | 0.61 | 0.59 | -0.03 | -4.84% | 0.02 | 10 | 1,428 | 0.40 | 0.24 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.24 | 0.40 | 0.32 | 0.28 | 0.00 | 0.00% | 0.01 | 10 | 947 | 0.43 | 0.13 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.08 | 0.18 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 5,577 | 0.42 | 0.06 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 260 | 0.50 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.56 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.44 | -0.07 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.43 | 0.64 | 0.54 | 0.55 | +0.01 | +1.86% | 0.02 | 2 | 1,685 | 0.42 | -0.19 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 1.11 | 1.46 | 1.29 | 1.27 | -0.08 | -5.93% | 0.04 | 48 | 1,437 | 0.41 | -0.37 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 2.40 | 2.71 | 2.56 | 2.65 | -0.06 | -2.22% | 0.08 | 21 | 1,600 | 0.40 | -0.58 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 4.20 | 4.50 | 4.35 | 4.55 | +0.70 | +18.19% | 0.12 | 1 | 1,179 | 0.39 | -0.76 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 6.30 | 7.15 | 6.73 | 6.73 | 0.00 | 0.00% | 0.18 | 0 | 455 | 0.62 | -0.87 | 0.04 | -0.01 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 8.70 | 9.75 | 9.23 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 302 | 0.76 | -0.94 | 0.03 | -0.01 | 1/9/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 9.90 | 13.45 | 11.68 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.20 | -0.98 | 0.01 | 0.00 | 9/19/2025 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 12.50 | 15.95 | 14.23 | 12.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 14.50 | 18.45 | 16.48 | 14.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 17.55 | 20.95 | 19.25 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 22.00 | 25.95 | 23.98 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |