Options Chain for LENDINGTREE INC NEW COM (TREE) - $41.27 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.60 | 20.90 | 27.20 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.98 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 15.70 | 18.90 | 19.57 | 0.00 | 0.00% | 0 | 13 | 1.67 | 0.96 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 11.70 | 14.30 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.88 | 0.02 | -0.03 | 12/24/2024 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 7.70 | 10.20 | 12.50 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.77 | 0.02 | -0.04 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 5.10 | 6.30 | 9.22 | 0.00 | 0.00% | 0 | 112 | 0.75 | 0.62 | 0.03 | -0.05 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 2.65 | 5.00 | 5.04 | 0.00 | 0.00% | 0 | 88 | 0.79 | 0.46 | 0.03 | -0.05 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 1.55 | 2.15 | 4.20 | 0.00 | 0.00% | 0 | 83 | 0.69 | 0.31 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.85 | 1.90 | 1.50 | -1.10 | -42.31% | 10 | 63 | 0.77 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.45 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 300 | 0.94 | 0.12 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.20 | 0.65 | 0.50 | -0.50 | -50.00% | 1 | 38 | 0.84 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 157 | 1.63 | -0.02 | 0.00 | -0.01 | 1/3/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.10 | 1.25 | 0.30 | -0.85 | -73.92% | 1 | 3 | 1.36 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.60 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 62 | 1.01 | -0.12 | 0.02 | -0.03 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 1.75 | 2.40 | 1.90 | +0.50 | +35.72% | 3 | 154 | 0.81 | -0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 3.00 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 85 | 0.71 | -0.38 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 4.70 | 8.80 | 5.20 | 0.00 | 0.00% | 0 | 107 | 0.75 | -0.54 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 9.50 | 11.50 | 7.10 | 0.00 | 0.00% | 0 | 72 | 0.74 | -0.69 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 13.60 | 16.40 | 9.64 | 0.00 | 0.00% | 0 | 20 | 1.12 | -0.80 | 0.02 | -0.03 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 18.20 | 21.00 | 22.20 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.88 | 0.02 | -0.02 | 12/10/2024 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 22.10 | 25.30 | % | 0 | 0 | 1.14 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:02 PM EST |