Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.29 as of 2/24/2026 8:20:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 18.40 | 16.35 | % | 1.09 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 17.50 | 11.80 | 15.90 | 13.85 | % | 0.79 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 20.00 | 9.30 | 13.20 | 11.25 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 22.50 | 6.85 | 10.80 | 8.83 | % | 0.39 | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 25.00 | 5.60 | 7.35 | 6.48 | % | 0.26 | 0 | 0 | 0.78 | 0.91 | 0.03 | -0.01 | 2/24/2026 3:59:56 PM EST | |||
| 27.50 | 3.60 | 5.50 | 4.55 | 4.07 | % | 0.17 | 4 | 0 | 0.73 | 0.80 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 30.00 | 2.18 | 2.49 | 2.34 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.64 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 32.50 | 0.87 | 1.20 | 1.04 | 1.04 | -0.04 | -3.71% | 0.03 | 47 | 10 | 0.32 | 0.42 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 35.00 | 0.32 | 0.51 | 0.42 | 0.43 | 0.00 | 0.00% | 0.01 | 4 | 636 | 0.33 | 0.21 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 37.50 | 0.09 | 0.25 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 2 | 0.34 | 0.09 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.11 | 0.30 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.09 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 27.50 | 0.32 | 0.53 | 0.43 | 0.50 | -0.05 | -9.10% | 0.02 | 516 | 299 | 0.38 | -0.20 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST |
| 30.00 | 0.92 | 1.20 | 1.06 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 174 | 0.36 | -0.36 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 32.50 | 2.10 | 2.41 | 2.26 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | -0.58 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 3:59:56 PM EST |
| 35.00 | 3.95 | 5.05 | 4.50 | 4.38 | % | 0.13 | 11 | 0 | 0.44 | -0.79 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:56 PM EST | |
| 37.50 | 5.05 | 8.45 | 6.75 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | -0.91 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:56 PM EST |
| 40.00 | 6.75 | 10.85 | 8.80 | % | 0.22 | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 42.50 | 9.40 | 13.30 | 11.35 | % | 0.27 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:56 PM EST | |||
| 45.00 | 11.65 | 15.80 | 13.73 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:56 PM EST |