Options Chain for MATCH GROUP INC NEW COM (MTCH) - $38.00 as of 5/7/2026 11:33:54 AM 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 | 19.00 | 21.30 | 20.15 | % | 1.15 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST | |||
| 20.00 | 16.50 | 18.80 | 17.65 | % | 0.88 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST | |||
| 22.50 | 14.00 | 16.30 | 15.15 | 9.31 | 0.00 | 0.00% | 0.67 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 9:57:34 AM EST |
| 25.00 | 11.50 | 13.80 | 12.65 | % | 0.51 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST | |||
| 27.50 | 9.00 | 11.30 | 10.15 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 430 | 2.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 30.00 | 6.50 | 8.80 | 7.65 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 32.50 | 4.10 | 5.40 | 4.75 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 198 | 1.21 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 35.00 | 1.70 | 3.00 | 2.35 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 650 | 0.98 | 0.93 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 37.50 | 0.15 | 0.60 | 0.38 | 1.05 | -0.21 | -16.67% | 0.01 | 1 | 1,020 | 0.38 | 0.56 | 0.21 | -0.05 | 5/7/2026 | 5/7/2026 9:57:34 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 727 | 0.35 | 0.13 | 0.12 | -0.03 | 5/7/2026 | 5/7/2026 9:57:34 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.52 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:57:34 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:57:34 AM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.74 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.12 | +109.10% | 0.01 | 1,313 | 572 | 0.61 | -0.07 | 0.06 | -0.03 | 5/7/2026 | 5/7/2026 9:57:34 AM EST |
| 37.50 | 1.00 | 2.45 | 1.73 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 630 | 0.27 | -0.44 | 0.21 | -0.05 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 40.00 | 2.05 | 3.50 | 2.78 | 2.00 | -0.60 | -23.08% | 0.07 | 34 | 45 | 0.57 | -0.87 | 0.12 | -0.03 | 5/7/2026 | 5/7/2026 9:57:34 AM EST |
| 42.50 | 3.70 | 6.00 | 4.85 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/7/2026 9:57:34 AM EST |
| 45.00 | 6.20 | 8.50 | 7.35 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:57:34 AM EST |