Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.30 as of 4/10/2026 6:31:17 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 | 17.80 | 21.70 | 19.75 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.50 | 15.30 | 19.20 | 17.25 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 12.80 | 16.50 | 14.65 | % | 0.73 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 22.50 | 10.10 | 14.00 | 12.05 | % | 0.54 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | % | 0.37 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 27.50 | 6.70 | 7.50 | 7.10 | 7.12 | +4.77 | +202.98% | 0.26 | 2 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 30.00 | 4.40 | 5.00 | 4.70 | 4.59 | +0.94 | +25.76% | 0.16 | 23 | 81 | 1.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 32.50 | 1.95 | 2.50 | 2.23 | 2.39 | +1.29 | +117.28% | 0.07 | 1,085 | 1,744 | 1.17 | 0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.15 | +300.00% | 0.00 | 904 | 1,023 | 0.28 | 0.29 | 0.46 | -0.07 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 237 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 38 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 973 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 127 | 0.96 | -0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.45 | -4.69 | -91.25% | 0.01 | 1 | 25 | 0.46 | -0.71 | 0.46 | -0.07 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 37.50 | 2.40 | 3.60 | 3.00 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 40.00 | 4.90 | 6.10 | 5.50 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 42.50 | 7.00 | 9.20 | 8.10 | % | 0.19 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 45.00 | 9.90 | 11.10 | 10.50 | % | 0.23 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |