Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.63 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.90 | 11.35 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 9.00 | 10.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.00 | 7.85 | 9.45 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 23.00 | 6.90 | 8.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 5.95 | 7.35 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 5.00 | 6.45 | % | 0 | 0 | 1.40 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 3.30 | 5.45 | % | 0 | 0 | 1.22 | 0.94 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 27.00 | 2.43 | 4.05 | % | 0 | 0 | 1.16 | 0.89 | 0.06 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 28.00 | 1.54 | 2.91 | % | 0 | 0 | 1.05 | 0.81 | 0.09 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 29.00 | 2.05 | 2.27 | % | 0 | 0 | 0.36 | 0.72 | 0.11 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 1.41 | 1.46 | % | 0 | 0 | 0.33 | 0.60 | 0.13 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 31.00 | 0.91 | 0.95 | 1.40 | -0.20 | -12.50% | 1 | 4 | 0.33 | 0.47 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 0.54 | 0.59 | 0.75 | -0.39 | -34.22% | 3 | 22 | 0.33 | 0.35 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 0.30 | 0.35 | 0.30 | -0.40 | -57.15% | 9 | 75 | 0.33 | 0.24 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 0.16 | 0.20 | 0.30 | -0.14 | -31.82% | 1 | 5 | 0.32 | 0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.08 | 0.12 | 0.24 | 0.00 | 0.00% | 0 | 362 | 0.33 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 1.22 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.06 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.81 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 1.29 | % | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.28 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 2.14 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.98 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.29 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.02 | 0.93 | % | 0 | 0 | 0.58 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 26.00 | 0.08 | 0.12 | % | 0 | 0 | 0.39 | -0.06 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 27.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.11 | 0.06 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 28.00 | 0.30 | 0.34 | 0.30 | -0.03 | -9.10% | 5 | 18 | 0.37 | -0.19 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 29.00 | 0.52 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.28 | 0.11 | -0.02 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.82 | 0.92 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.40 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 31.00 | 1.36 | 1.41 | 1.37 | 0.00 | 0.00% | 1 | 10 | 0.35 | -0.53 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.00 | 1.90 | 2.12 | 2.03 | +0.29 | +16.67% | 1 | 2 | 0.36 | -0.65 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 33.00 | 2.12 | 3.35 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.76 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 34.00 | 2.32 | 4.40 | % | 0 | 0 | 1.04 | -0.84 | 0.08 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 4.10 | 5.30 | % | 0 | 0 | 1.13 | -0.90 | 0.05 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 36.00 | 4.85 | 6.40 | % | 0 | 0 | 1.15 | -0.94 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 37.00 | 5.80 | 7.40 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 38.00 | 6.80 | 8.40 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 39.00 | 7.75 | 9.35 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 8.90 | 10.35 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 41.00 | 9.75 | 11.25 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 42.00 | 10.80 | 12.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 13.90 | 15.25 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |