Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.12 as of 3/26/2026 7:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.30 | 15.30 | 13.30 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 8.80 | 12.90 | 10.85 | % | 0.54 | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 22.50 | 7.20 | 9.15 | 8.18 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.92 | 0.95 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 25.00 | 5.10 | 6.45 | 5.78 | % | 0.23 | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 27.50 | 4.05 | 4.40 | 4.23 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.05 | -0.02 | 3/26/2026 3:59:51 PM EST | |||
| 30.00 | 2.40 | 2.71 | 2.56 | 2.34 | % | 0.09 | 1 | 2 | 0.47 | 0.60 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 32.50 | 1.11 | 1.52 | 1.32 | 1.35 | +0.25 | +22.73% | 0.04 | 4 | 61 | 0.43 | 0.41 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 35.00 | 0.55 | 0.89 | 0.72 | 0.70 | +0.15 | +27.28% | 0.02 | 78 | 178 | 0.45 | 0.25 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 37.50 | 0.26 | 0.36 | 0.31 | 0.31 | -0.09 | -22.50% | 0.01 | 63 | 10 | 0.44 | 0.14 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 40.00 | 0.10 | 0.19 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.08 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 22.50 | 0.01 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.05 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 25.00 | 0.24 | 0.62 | 0.43 | 0.27 | -0.22 | -44.90% | 0.02 | 9 | 36 | 0.54 | -0.12 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 27.50 | 0.70 | 1.13 | 0.92 | 0.90 | +0.10 | +12.50% | 0.03 | 5 | 53 | 0.51 | -0.24 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 30.00 | 1.53 | 1.85 | 1.69 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.47 | -0.40 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 32.50 | 2.69 | 3.30 | 3.00 | 3.08 | -0.32 | -9.42% | 0.09 | 10 | 1 | 0.45 | -0.59 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 35.00 | 4.65 | 5.10 | 4.88 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | -0.75 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 37.50 | 6.70 | 8.10 | 7.40 | % | 0.20 | 0 | 0 | 0.55 | -0.86 | 0.04 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 40.00 | 9.05 | 10.45 | 9.75 | % | 0.24 | 0 | 0 | 0.87 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 42.50 | 10.95 | 13.90 | 12.43 | % | 0.29 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST | |||
| 45.00 | 13.05 | 16.35 | 14.70 | % | 0.33 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:51 PM EST |