Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.63 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.75 | 15.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 10.15 | 12.25 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 9.25 | 11.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 8.05 | 10.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 8.00 | 9.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 7.40 | 8.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 6.65 | 7.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 5.70 | 6.40 | 8.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 26.00 | 5.10 | 5.45 | 5.25 | % | 5 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 26.50 | 4.50 | 4.95 | % | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 27.00 | 4.10 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.98 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 2.83 | 3.85 | 3.25 | 0.00 | 0.00% | 0 | 193 | 0.86 | 0.95 | 0.07 | -0.01 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 28.00 | 2.37 | 3.35 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.92 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 28.50 | 2.15 | 2.95 | 2.22 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.87 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 1.49 | 2.92 | 1.89 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.82 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 29.50 | 1.91 | 2.04 | 1.54 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.76 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 1.48 | 1.66 | 1.64 | +0.36 | +28.13% | 3 | 906 | 0.36 | 0.69 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.50 | 1.26 | 1.34 | 1.26 | +0.33 | +35.49% | 5 | 89 | 0.37 | 0.61 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 31.00 | 0.94 | 1.07 | 0.99 | +0.25 | +33.79% | 5 | 138 | 0.36 | 0.53 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 31.50 | 0.56 | 0.88 | 0.78 | +0.24 | +44.45% | 1 | 1,056 | 0.38 | 0.44 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 0.34 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 244 | 0.33 | 0.36 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 0.04 | 0.48 | 0.29 | 0.00 | 0.00% | 0 | 1,936 | 0.29 | 0.28 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 0.26 | 0.36 | 0.25 | -0.41 | -62.13% | 5 | 389 | 0.36 | 0.21 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.50 | 0.19 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.16 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 0.03 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.11 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.08 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 0.06 | 0.13 | 0.08 | +0.01 | +14.29% | 2,412 | 29,052 | 0.39 | 0.06 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.50 | 0.04 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.04 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 36.50 | 0.01 | 0.09 | % | 0 | 0 | 0.41 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 117 | 0.49 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.06 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 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 | 0.24 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.06 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.07 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.67 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.08 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.09 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 26.00 | 0.01 | 0.08 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 26.50 | 0.03 | 0.15 | 0.07 | % | 18 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 27.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.05 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 27.50 | 0.09 | 0.13 | 0.10 | -0.07 | -41.18% | 1 | 1,548 | 0.41 | -0.05 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 28.00 | 0.13 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.08 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 28.50 | 0.18 | 0.23 | 0.21 | -0.10 | -32.26% | 16 | 2 | 0.39 | -0.13 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 29.00 | 0.27 | 0.47 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.18 | 0.12 | -0.02 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 29.50 | 0.26 | 0.46 | 0.41 | +0.18 | +78.27% | 23 | 1 | 0.36 | -0.24 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.50 | 0.65 | 0.54 | -0.24 | -30.77% | 96 | 2,346 | 0.38 | -0.31 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.50 | 0.36 | 0.76 | 0.87 | -0.23 | -20.91% | 2 | 125 | 0.30 | -0.39 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 31.00 | 0.59 | 1.14 | 0.90 | -0.45 | -33.34% | 3 | 82 | 0.33 | -0.47 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 31.50 | 0.80 | 1.41 | 1.20 | -0.04 | -3.23% | 6 | 128 | 0.39 | -0.56 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 32.00 | 1.32 | 1.74 | 2.00 | 0.00 | 0.00% | 0 | 109 | 0.36 | -0.64 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 32.50 | 1.67 | 1.91 | 1.91 | -0.47 | -19.75% | 1 | 637 | 0.32 | -0.72 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 2.03 | 2.32 | 2.26 | +0.63 | +38.65% | 3 | 14 | 0.31 | -0.79 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.50 | 1.69 | 2.70 | % | 0 | 0 | 0.76 | -0.84 | 0.10 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 34.00 | 2.20 | 3.20 | % | 0 | 0 | 0.82 | -0.89 | 0.08 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 34.50 | 2.69 | 3.65 | 3.15 | 0.00 | 0.00% | 0 | 47 | 0.91 | -0.92 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 3.80 | 4.70 | 5.11 | 0.00 | 0.00% | 0 | 151 | 0.84 | -0.94 | 0.05 | -0.01 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 35.50 | 4.20 | 4.70 | % | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.01 | 3/31/2025 4:00:04 PM EST | |||
| 36.00 | 4.70 | 5.25 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 36.50 | 5.15 | 5.70 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.00 | 5.25 | 6.35 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 37.50 | 5.65 | 6.75 | 6.65 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 6.50 | 7.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 39.00 | 7.40 | 8.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 40.00 | 8.55 | 9.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 42.50 | 11.15 | 11.70 | 11.09 | 0.00 | 0.00% | 0 | 10 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 13.70 | 14.25 | 13.65 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 47.50 | 16.20 | 16.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 50.00 | 17.50 | 20.75 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |