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 | 12.25 | 13.35 | 13.35 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 8.95 | 10.55 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 24.00 | 8.05 | 9.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 7.10 | 8.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 6.00 | 7.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 5.00 | 6.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 4.05 | 5.60 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.50 | 2.95 | 5.10 | % | 0 | 0 | 0.88 | 0.98 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 2.41 | 4.65 | % | 0 | 0 | 0.84 | 0.97 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 29.50 | 2.50 | 4.05 | % | 0 | 0 | 0.80 | 0.95 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 1.43 | 3.50 | % | 0 | 0 | 0.50 | 0.90 | 0.07 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 30.50 | 1.04 | 2.83 | % | 0 | 0 | 0.31 | 0.86 | 0.09 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 1.20 | 2.36 | 2.28 | % | 1 | 0 | 0.27 | 0.81 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 31.50 | 1.47 | 1.75 | 2.91 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.74 | 0.14 | -0.03 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 32.00 | 0.68 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.66 | 0.17 | -0.03 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 0.91 | 1.07 | 1.18 | % | 1 | 0 | 0.34 | 0.57 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 33.00 | 0.65 | 0.82 | 0.82 | -0.30 | -26.79% | 3 | 49 | 0.33 | 0.48 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 33.50 | 0.48 | 1.06 | 1.34 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.38 | 0.18 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 0.28 | 0.58 | 0.52 | -0.10 | -16.13% | 9 | 211 | 0.30 | 0.30 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.50 | 0.15 | 0.40 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.23 | 0.15 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.15 | 0.19 | 0.27 | +0.02 | +8.00% | 6 | 28 | 0.32 | 0.16 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.50 | 0.09 | 0.19 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.12 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 36.00 | 0.06 | 0.08 | 0.08 | -0.03 | -27.28% | 2 | 35 | 0.32 | 0.08 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 36.50 | 0.03 | 0.17 | % | 0 | 0 | 0.41 | 0.05 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 37.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.03 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.16 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.02 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 1.28 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.01 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.15 | 0.89 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 39.50 | 0.00 | 2.14 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 2.14 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 2.14 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.14 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 2.13 | % | 0 | 0 | 1.81 | 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 | 2.13 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.28 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.16 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.20 | 0.02 | % | 5 | 0 | 1.43 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 28.50 | 0.00 | 2.17 | % | 0 | 0 | 1.45 | -0.02 | 0.02 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.34 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.03 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.73 | % | 0 | 0 | 0.73 | -0.05 | 0.05 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 112 | 0.54 | -0.10 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 30.50 | 0.13 | 0.20 | % | 0 | 0 | 0.35 | -0.14 | 0.09 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.21 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.19 | 0.12 | -0.02 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 31.50 | 0.16 | 0.37 | 0.33 | % | 17 | 0 | 0.33 | -0.26 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 32.00 | 0.42 | 0.69 | 0.21 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.34 | 0.17 | -0.03 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 0.28 | 0.76 | % | 0 | 0 | 0.22 | -0.43 | 0.18 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.77 | 1.12 | 0.67 | +0.03 | +4.69% | 36 | 79 | 0.33 | -0.52 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 33.50 | 0.99 | 1.30 | 1.10 | +0.74 | +205.56% | 15 | 205 | 0.33 | -0.62 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.00 | 1.48 | 1.97 | 1.39 | +0.28 | +25.23% | 7 | 21 | 0.30 | -0.70 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 34.50 | 1.77 | 2.23 | % | 0 | 0 | 0.32 | -0.77 | 0.15 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.97 | 2.57 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.84 | 0.12 | -0.02 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 35.50 | 2.39 | 2.94 | % | 0 | 0 | 0.77 | -0.88 | 0.10 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 36.00 | 1.76 | 3.45 | 1.31 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.92 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 36.50 | 2.30 | 4.20 | 1.64 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.95 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 37.00 | 2.49 | 4.95 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.97 | 0.04 | -0.01 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 2.81 | 5.35 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.98 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 38.00 | 4.30 | 6.00 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.99 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 38.50 | 5.00 | 6.35 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 39.00 | 5.40 | 7.00 | % | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 39.50 | 6.00 | 7.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 6.40 | 8.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 41.00 | 7.50 | 9.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 42.00 | 8.65 | 9.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 43.00 | 9.40 | 11.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 44.00 | 10.45 | 11.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 11.45 | 12.95 | 10.98 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 46.00 | 12.40 | 14.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |