Options Chain for LENDINGTREE INC COM (TREE) - $41.13 as of 3/12/2026 7:20:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 21.80 | 20.15 | 20.56 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 22.50 | 15.80 | 19.40 | 17.60 | 18.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.09 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 25.00 | 13.60 | 17.10 | 15.35 | % | 0.61 | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:52 PM EST | |||
| 30.00 | 9.60 | 12.30 | 10.95 | 12.10 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.45 | 0.89 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 5.90 | 8.30 | 7.10 | 13.15 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.89 | 0.74 | 0.03 | -0.05 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 2.80 | 5.00 | 3.90 | 4.00 | -1.10 | -21.57% | 0.10 | 10 | 2,675 | 0.79 | 0.55 | 0.04 | -0.06 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 0.70 | 3.90 | 2.30 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.81 | 0.36 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.75 | 1.38 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 2,594 | 1.18 | 0.22 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 1.95 | 1.00 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.85 | 0.14 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.17 | 0.07 | 0.01 | -0.02 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.13 | 0.04 | 0.01 | -0.01 | 2/3/2026 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.23 | 0.02 | 0.01 | -0.01 | 2/5/2026 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.64 | 0.01 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.19 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.59 | -0.03 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.55 | -0.11 | 0.02 | -0.03 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 35.00 | 0.50 | 3.00 | 1.75 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.77 | -0.26 | 0.03 | -0.05 | 3/4/2026 | 3/12/2026 3:59:52 PM EST |
| 40.00 | 3.40 | 4.50 | 3.95 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.78 | -0.45 | 0.04 | -0.06 | 3/9/2026 | 3/12/2026 3:59:52 PM EST |
| 45.00 | 6.00 | 8.70 | 7.35 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.81 | -0.64 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 3:59:52 PM EST |
| 50.00 | 9.70 | 12.50 | 11.10 | 17.03 | 0.00 | 0.00% | 0.22 | 0 | 59 | 1.12 | -0.78 | 0.03 | -0.04 | 2/24/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 14.20 | 17.70 | 15.95 | 10.17 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.42 | -0.86 | 0.02 | -0.03 | 2/6/2026 | 3/12/2026 3:59:52 PM EST |
| 60.00 | 18.80 | 21.90 | 20.35 | 15.20 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.36 | -0.93 | 0.01 | -0.02 | 3/3/2026 | 3/12/2026 3:59:52 PM EST |
| 65.00 | 23.80 | 27.50 | 25.65 | 12.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.01 | 10/16/2025 | 3/12/2026 3:59:52 PM EST |
| 70.00 | 28.80 | 32.50 | 30.65 | 21.11 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.01 | 11/24/2025 | 3/12/2026 3:59:52 PM EST |
| 75.00 | 33.80 | 37.50 | 35.65 | % | 0.48 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 38.80 | 42.50 | 40.65 | 17.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 43.80 | 47.50 | 45.65 | % | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 48.80 | 52.50 | 50.65 | 30.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 53.80 | 57.50 | 55.65 | % | 0.59 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 100.00 | 58.80 | 62.50 | 60.65 | % | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |