Options Chain for LENDINGTREE INC NEW COM (TREE) - $34.30 as of 2/25/2026 1:41:00 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 | 14.20 | 17.30 | 15.75 | % | 0.79 | 0 | 0 | 1.83 | 0.98 | 0.01 | 0.00 | 2/25/2026 11:59:14 AM EST | |||
| 22.50 | 12.40 | 14.50 | 13.45 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.45 | 0.93 | 0.01 | -0.01 | 2/17/2026 | 2/25/2026 11:59:14 AM EST |
| 25.00 | 9.90 | 12.40 | 11.15 | % | 0.45 | 0 | 0 | 1.34 | 0.87 | 0.02 | -0.02 | 2/25/2026 11:59:14 AM EST | |||
| 30.00 | 6.30 | 8.50 | 7.40 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.87 | 0.73 | 0.03 | -0.03 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 35.00 | 3.90 | 6.40 | 5.15 | 4.61 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.95 | 0.57 | 0.03 | -0.04 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0.08 | 4,712 | 10 | 0.89 | 0.41 | 0.03 | -0.04 | 2/25/2026 | 2/25/2026 11:59:14 AM EST |
| 45.00 | 0.85 | 2.75 | 1.80 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.89 | 0.27 | 0.03 | -0.03 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 50.00 | 0.50 | 0.90 | 0.70 | 0.90 | +0.40 | +80.00% | 0.01 | 4,729 | 25 | 0.84 | 0.17 | 0.02 | -0.03 | 2/25/2026 | 2/25/2026 11:59:14 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.95 | 0.10 | 0.02 | -0.02 | 2/20/2026 | 2/25/2026 11:59:14 AM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.86 | 0.06 | 0.01 | -0.01 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.17 | 0.03 | 0.01 | -0.01 | 2/3/2026 | 2/25/2026 11:59:14 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.27 | 0.02 | 0.00 | -0.01 | 2/5/2026 | 2/25/2026 11:59:14 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.36 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:59:14 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.44 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 2/25/2026 11:59:14 AM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:59:14 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/25/2026 11:59:14 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/25/2026 11:59:14 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 11:59:14 AM 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 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.01 | 0.00 | 2/25/2026 11:59:14 AM EST | |||
| 22.50 | 0.15 | 1.20 | 0.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.99 | -0.07 | 0.01 | -0.01 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 25.00 | 0.05 | 1.55 | 0.80 | % | 0.03 | 0 | 0 | 0.81 | -0.13 | 0.02 | -0.02 | 2/25/2026 11:59:14 AM EST | |||
| 30.00 | 1.55 | 3.30 | 2.43 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.93 | -0.27 | 0.03 | -0.03 | 2/23/2026 | 2/25/2026 11:59:14 AM EST |
| 35.00 | 3.80 | 5.60 | 4.70 | 3.93 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.91 | -0.43 | 0.03 | -0.04 | 2/23/2026 | 2/25/2026 11:59:14 AM EST |
| 40.00 | 6.80 | 9.10 | 7.95 | 8.33 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.92 | -0.59 | 0.03 | -0.04 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 45.00 | 10.20 | 12.50 | 11.35 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.80 | -0.73 | 0.03 | -0.03 | 2/10/2026 | 2/25/2026 11:59:14 AM EST |
| 50.00 | 14.30 | 16.80 | 15.55 | 17.03 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.13 | -0.83 | 0.02 | -0.03 | 2/24/2026 | 2/25/2026 11:59:14 AM EST |
| 55.00 | 18.90 | 21.30 | 20.10 | 10.17 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.17 | -0.90 | 0.02 | -0.02 | 2/6/2026 | 2/25/2026 11:59:14 AM EST |
| 60.00 | 23.00 | 26.10 | 24.55 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 65 | 1.25 | -0.94 | 0.01 | -0.01 | 1/23/2026 | 2/25/2026 11:59:14 AM EST |
| 65.00 | 28.60 | 31.10 | 29.85 | 12.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 10/16/2025 | 2/25/2026 11:59:14 AM EST |
| 70.00 | 32.80 | 36.10 | 34.45 | 21.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.01 | 11/24/2025 | 2/25/2026 11:59:14 AM EST |
| 75.00 | 38.50 | 41.00 | 39.75 | % | 0.53 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 2/25/2026 11:59:14 AM EST | |||
| 80.00 | 43.30 | 46.00 | 44.65 | 17.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 2/25/2026 11:59:14 AM EST |
| 85.00 | 48.00 | 51.10 | 49.55 | % | 0.58 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:14 AM EST | |||
| 90.00 | 53.20 | 56.00 | 54.60 | 30.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/25/2026 11:59:14 AM EST |
| 95.00 | 57.40 | 61.00 | 59.20 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:14 AM EST | |||
| 100.00 | 62.40 | 66.00 | 64.20 | % | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:59:14 AM EST |