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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.15 | 15.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 12.70 | 13.35 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 10.15 | 11.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 7.40 | 8.35 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 27.50 | 5.40 | 5.70 | % | 0 | 0 | 0.38 | 0.90 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 1.73 | 3.50 | % | 0 | 0 | 0.18 | 0.76 | 0.07 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 32.50 | 1.33 | 2.01 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.55 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 0.75 | 0.90 | 0.88 | -0.57 | -39.31% | 5 | 2 | 0.33 | 0.33 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 0.17 | 0.38 | 0.61 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.16 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 1.45 | % | 0 | 0 | 0.69 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.31 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.15 | 0.50 | % | 10 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 50.00 | 0.00 | 0.72 | % | 0 | 0 | 0.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.14 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.16 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 0.13 | 1.76 | 0.15 | % | 100 | 0 | 0.71 | -0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 30.00 | 0.54 | 0.62 | 0.55 | +0.11 | +25.00% | 62 | 20 | 0.33 | -0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 32.50 | 1.43 | 1.53 | 1.39 | +0.28 | +25.23% | 5 | 24 | 0.32 | -0.45 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 35.00 | 2.93 | 3.05 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.67 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 37.50 | 4.00 | 5.15 | % | 0 | 0 | 0.18 | -0.84 | 0.06 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 40.00 | 6.60 | 7.50 | % | 0 | 0 | 0.42 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 42.50 | 8.30 | 10.50 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 45.00 | 11.75 | 12.35 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 47.50 | 14.60 | 14.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 50.00 | 16.35 | 17.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |