Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.33 as of 3/7/2025 2:56:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.90 | 17.10 | 15.40 | 0.00 | 0.00% | 0 | 164 | 3.89 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 4:00:05 PM EST |
| 20.00 | 12.40 | 13.05 | 13.06 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 4:00:05 PM EST |
| 22.50 | 9.90 | 10.50 | 11.25 | 0.00 | 0.00% | 0 | 64 | 1.76 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 4:00:05 PM EST |
| 24.00 | 8.25 | 8.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 25.00 | 7.55 | 7.80 | 6.70 | 0.00 | 0.00% | 0 | 208 | 1.08 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 26.00 | 6.40 | 7.05 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 27.00 | 5.50 | 6.05 | % | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 27.50 | 4.95 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 73 | 0.78 | 0.99 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 4:00:05 PM EST |
| 28.00 | 4.55 | 5.10 | 2.99 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.98 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 28.50 | 2.89 | 5.40 | 2.06 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.97 | 0.03 | -0.01 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 29.00 | 2.64 | 4.05 | 3.95 | % | 5 | 0 | 0.63 | 0.95 | 0.04 | -0.01 | 3/7/2025 | 3/7/2025 4:00:05 PM EST | |
| 29.50 | 2.07 | 3.60 | 2.08 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.93 | 0.06 | -0.02 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 30.00 | 1.87 | 3.00 | 1.71 | 0.00 | 0.00% | 0 | 1,455 | 0.77 | 0.89 | 0.08 | -0.02 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 30.50 | 1.41 | 2.69 | 2.61 | +1.07 | +69.49% | 1 | 159 | 0.64 | 0.84 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 31.00 | 1.86 | 2.15 | 1.43 | +0.37 | +34.91% | 60 | 165 | 0.64 | 0.78 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 31.50 | 1.60 | 1.72 | 1.74 | +0.74 | +74.00% | 65 | 310 | 0.36 | 0.72 | 0.14 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 32.00 | 1.26 | 1.41 | 1.50 | +0.78 | +108.34% | 20 | 1,348 | 0.38 | 0.64 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 32.50 | 0.95 | 1.11 | 1.18 | +0.82 | +227.78% | 46 | 5,220 | 0.37 | 0.56 | 0.17 | -0.04 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 33.00 | 0.73 | 0.86 | 0.83 | +0.48 | +137.15% | 119 | 529 | 0.36 | 0.47 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 33.50 | 0.53 | 0.69 | 0.67 | +0.44 | +191.31% | 103 | 148 | 0.36 | 0.38 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 34.00 | 0.37 | 0.56 | 0.49 | +0.22 | +81.49% | 64 | 79 | 0.38 | 0.30 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 34.50 | 0.26 | 0.38 | 0.35 | +0.25 | +250.00% | 14 | 411 | 0.36 | 0.23 | 0.14 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 35.00 | 0.16 | 0.30 | 0.26 | +0.15 | +136.37% | 63 | 9,075 | 0.34 | 0.18 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 35.50 | 0.11 | 0.29 | 0.27 | +0.04 | +17.40% | 2 | 7 | 0.39 | 0.13 | 0.09 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.09 | 0.07 | -0.01 | 2/26/2025 | 3/7/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 1.57 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.06 | 0.05 | -0.01 | 2/27/2025 | 3/7/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 1.74 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.04 | 0.04 | -0.01 | 2/27/2025 | 3/7/2025 4:00:05 PM EST |
| 37.50 | 0.01 | 0.08 | 0.05 | +0.04 | +400.00% | 3 | 4,469 | 0.38 | 0.04 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.02 | 0.02 | 0.00 | 2/24/2025 | 3/7/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 2.14 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 2.14 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 40.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,550 | 0.50 | 0.00 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 2.04 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 1.51 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,437 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.93 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,446 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 108 | 2.36 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/7/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 123 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:05 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 | 1.41 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/7/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 2.12 | 0.61 | 0.00 | 0.00% | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 1.41 | 0.16 | 0.00 | 0.00% | 0 | 326 | 2.80 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 1.41 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 1,090 | 1.75 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 1.41 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.59 | % | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.08 | 0.05 | -0.12 | -70.59% | 20 | 6,265 | 0.56 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.02 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 1.53 | 0.12 | -0.14 | -53.85% | 6 | 38 | 1.65 | -0.03 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 246 | 0.58 | -0.05 | 0.04 | -0.01 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.26 | 0.25 | -0.09 | -26.48% | 8 | 230 | 0.52 | -0.07 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 30.00 | 0.10 | 0.22 | 0.17 | -0.22 | -56.41% | 23 | 1,794 | 0.42 | -0.11 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 30.50 | 0.19 | 0.28 | 0.45 | -0.19 | -29.69% | 28 | 63 | 0.40 | -0.16 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 31.00 | 0.29 | 0.42 | 0.62 | -0.37 | -37.38% | 11 | 111 | 0.38 | -0.22 | 0.12 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 31.50 | 0.34 | 0.60 | 0.41 | -0.73 | -64.04% | 45 | 119 | 0.41 | -0.28 | 0.14 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 32.00 | 0.57 | 0.78 | 0.99 | -0.49 | -33.11% | 26 | 22 | 0.40 | -0.36 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 32.50 | 0.77 | 1.04 | 0.67 | -1.27 | -65.47% | 54 | 3,041 | 0.41 | -0.44 | 0.17 | -0.04 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 33.00 | 1.04 | 1.29 | 0.77 | -1.22 | -61.31% | 1 | 232 | 0.41 | -0.53 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 33.50 | 1.33 | 1.47 | 1.21 | -1.17 | -49.16% | 50 | 18 | 0.39 | -0.62 | 0.17 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 34.00 | 1.65 | 1.96 | 1.54 | -0.95 | -38.16% | 9 | 24 | 0.40 | -0.70 | 0.16 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 34.50 | 2.05 | 2.44 | 2.91 | -0.24 | -7.62% | 1 | 1 | 0.42 | -0.77 | 0.14 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 35.00 | 2.30 | 2.68 | 2.30 | -1.32 | -36.47% | 61 | 1,769 | 0.46 | -0.82 | 0.11 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 35.50 | 1.82 | 3.10 | 2.47 | -2.28 | -48.00% | 1 | 2 | 0.47 | -0.87 | 0.09 | -0.02 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 36.00 | 1.91 | 3.65 | % | 0 | 0 | 0.54 | -0.91 | 0.07 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 36.50 | 1.96 | 4.30 | % | 0 | 0 | 1.20 | -0.94 | 0.05 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 37.00 | 2.57 | 4.55 | % | 0 | 0 | 0.57 | -0.96 | 0.04 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 37.50 | 3.90 | 5.05 | 6.14 | 0.00 | 0.00% | 0 | 106 | 0.61 | -0.96 | 0.03 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 38.00 | 5.00 | 5.65 | % | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 38.50 | 5.45 | 6.25 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.99 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 4:00:05 PM EST |
| 39.00 | 5.60 | 6.55 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 40.00 | 6.50 | 7.75 | 7.33 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 3/7/2025 4:00:05 PM EST |
| 41.00 | 7.65 | 8.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 42.00 | 8.95 | 9.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 42.50 | 9.55 | 10.25 | 9.81 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:05 PM EST |
| 43.00 | 10.10 | 10.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST | |||
| 45.00 | 11.95 | 12.70 | 13.17 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 4:00:05 PM EST |
| 47.50 | 14.50 | 15.10 | 13.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:05 PM EST |
| 50.00 | 17.00 | 17.60 | 13.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 3/7/2025 4:00:05 PM EST |
| 55.00 | 22.00 | 22.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:05 PM EST |