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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.05 | 13.25 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 9.90 | 10.80 | 11.50 | 0.00 | 0.00% | 0 | 12 | 1.53 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 7.80 | 8.30 | 14.65 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.95 | 0.02 | -0.01 | 11/4/2024 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 5.90 | 6.00 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.87 | 0.04 | -0.01 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 27.50 | 3.90 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 1,027 | 0.47 | 0.76 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 2.24 | 2.55 | 2.32 | -0.26 | -10.08% | 6 | 596 | 0.44 | 0.58 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 1.14 | 1.25 | 1.22 | -0.60 | -32.97% | 503 | 3,765 | 0.43 | 0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.56 | 0.61 | 0.56 | -0.35 | -38.47% | 7 | 3,248 | 0.43 | 0.23 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.24 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 3,830 | 0.42 | 0.14 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.09 | 0.15 | 0.12 | -0.03 | -20.00% | 3 | 840 | 0.43 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1,814 | 0.46 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 305 | 0.49 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 0.01 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 240 | 0.66 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.68 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.02 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 19 | 0.74 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.05 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 52 | 0.54 | -0.05 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.19 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 480 | 0.46 | -0.13 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 27.50 | 0.80 | 0.84 | 0.85 | +0.27 | +46.56% | 5 | 6,227 | 0.48 | -0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 1.53 | 1.74 | 1.75 | +0.57 | +48.31% | 37 | 735 | 0.46 | -0.42 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 3.05 | 3.15 | 3.05 | +0.73 | +31.47% | 1 | 2,828 | 0.45 | -0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 4.90 | 5.00 | 4.38 | 0.00 | 0.00% | 0 | 1,287 | 0.45 | -0.77 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 7.10 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 486 | 1.00 | -0.86 | 0.04 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 9.50 | 9.65 | 8.65 | 0.00 | 0.00% | 0 | 264 | 1.09 | -0.92 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 11.90 | 12.40 | 11.55 | 0.00 | 0.00% | 0 | 204 | 1.22 | -0.95 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 14.45 | 14.65 | 13.25 | 0.00 | 0.00% | 0 | 6 | 1.31 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 14.70 | 19.30 | 15.95 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 19.40 | 19.75 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 23.30 | 26.25 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |