Options Chain for LENDINGTREE INC NEW COM (TREE) - $49.34 as of 3/7/2025 3:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.10 | 30.90 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 22.50 | 23.60 | 28.40 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 25.00 | 21.10 | 26.00 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 30.00 | 17.30 | 20.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 35.00 | 12.80 | 15.80 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.99 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 7.90 | 11.00 | 7.22 | -2.28 | -24.00% | 7 | 105 | 0.97 | 0.92 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 4.30 | 5.20 | 4.00 | -1.30 | -24.53% | 53 | 721 | 0.75 | 0.73 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 1.65 | 1.95 | 1.92 | -0.48 | -20.00% | 81 | 408 | 0.66 | 0.42 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 0.45 | 0.70 | 0.44 | -0.36 | -45.00% | 101 | 303 | 0.66 | 0.16 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.61 | 0.04 | 0.02 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.60 | 0.17 | +0.02 | +13.34% | 12 | 149 | 0.94 | -0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | -0.03 | -7.90% | 23 | 159 | 0.79 | -0.08 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.35 | 1.20 | 0.00 | 0.00% | 101 | 87 | 0.68 | -0.27 | 0.05 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 2.15 | 3.50 | 4.90 | +1.70 | +53.13% | 117 | 97 | 0.50 | -0.58 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 6.40 | 7.60 | 9.80 | +3.50 | +55.56% | 2 | 3 | 0.88 | -0.84 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 60.00 | 9.80 | 13.00 | 12.76 | % | 3 | 0 | 1.46 | -0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:53 PM EST | |
| 65.00 | 15.50 | 18.50 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 70.00 | 19.70 | 23.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |