Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.77 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.30 | 13.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 24.00 | 8.50 | 9.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 7.40 | 8.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 6.50 | 7.25 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 5.55 | 6.35 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 4.60 | 5.35 | % | 0 | 0 | 0.54 | 0.92 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 2.52 | 4.55 | % | 0 | 0 | 0.48 | 0.88 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 1.69 | 3.60 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.82 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 2.15 | 2.58 | % | 0 | 0 | 0.38 | 0.73 | 0.10 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 32.00 | 0.77 | 1.92 | 3.15 | 0.00 | 0.00% | 0 | 20 | 0.18 | 0.62 | 0.11 | -0.02 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 1.04 | 1.38 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.50 | 0.12 | -0.02 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 0.77 | 0.90 | 0.94 | -0.76 | -44.71% | 20 | 17 | 0.32 | 0.38 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.39 | 0.62 | 0.75 | -0.44 | -36.98% | 8 | 24 | 0.31 | 0.28 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 36.00 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 7 | 3 | 0.32 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 37.00 | 0.14 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.13 | 0.07 | -0.01 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 38.00 | 0.06 | 1.81 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.08 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 2.21 | % | 0 | 0 | 0.41 | 0.05 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.33 | % | 0 | 0 | 0.73 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 2.14 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.14 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.14 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.34 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.17 | % | 0 | 0 | 0.54 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.38 | % | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 0.07 | 0.42 | % | 0 | 0 | 0.42 | -0.08 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.11 | 0.88 | % | 0 | 0 | 0.55 | -0.12 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.28 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.18 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 31.00 | 0.50 | 0.68 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.27 | 0.10 | -0.02 | 2/12/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 0.83 | 0.99 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.38 | 0.11 | -0.02 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 33.00 | 1.27 | 1.56 | 1.05 | +0.24 | +29.63% | 5 | 2 | 0.36 | -0.50 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 1.38 | 2.05 | % | 0 | 0 | 0.32 | -0.62 | 0.12 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 1.94 | 2.76 | % | 0 | 0 | 0.21 | -0.72 | 0.11 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 36.00 | 2.02 | 4.85 | % | 0 | 0 | 0.56 | -0.81 | 0.09 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 37.00 | 2.80 | 4.50 | % | 0 | 0 | 0.36 | -0.87 | 0.07 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 38.00 | 4.75 | 5.65 | % | 0 | 0 | 0.39 | -0.92 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 39.00 | 5.90 | 6.55 | % | 0 | 0 | 0.44 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 6.65 | 7.55 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.97 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 41.00 | 7.55 | 8.60 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 42.00 | 9.00 | 9.65 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 9.80 | 10.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 10.70 | 11.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 11.45 | 13.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |