Options Chain for MATCH GROUP INC NEW COM (MTCH) - $34.57 as of 6/12/2026 2:51:12 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 | 16.80 | 19.40 | 18.10 | 17.55 | +0.54 | +3.18% | 1.03 | 2 | 8 | 6.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 20.00 | 12.90 | 16.70 | 14.80 | 14.94 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:07 PM EST |
| 22.50 | 10.50 | 14.10 | 12.30 | 15.65 | 0.00 | 0.00% | 0.55 | 0 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:07 PM EST |
| 25.00 | 9.10 | 10.40 | 9.75 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:07 PM EST |
| 27.50 | 6.60 | 8.10 | 7.35 | 8.47 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:07 PM EST |
| 30.00 | 4.70 | 5.40 | 5.05 | 4.28 | 0.00 | 0.00% | 0.17 | 0 | 150 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:07 PM EST |
| 32.50 | 2.30 | 2.65 | 2.48 | 2.48 | +0.63 | +34.06% | 0.08 | 2 | 959 | 0.58 | 0.94 | 0.07 | -0.02 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.40 | -0.10 | -20.00% | 0.02 | 17 | 3,132 | 0.32 | 0.49 | 0.27 | -0.05 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 4,176 | 0.49 | 0.04 | 0.06 | -0.01 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:07 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:07 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:07 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:07 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:07 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:07 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:07 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:07 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 563 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:07 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 440 | 0.51 | -0.06 | 0.07 | -0.02 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.40 | -38.10% | 0.02 | 2 | 892 | 0.32 | -0.51 | 0.27 | -0.05 | 6/12/2026 | 6/12/2026 3:59:07 PM EST |
| 37.50 | 2.30 | 3.40 | 2.85 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.99 | -0.96 | 0.06 | -0.01 | 6/11/2026 | 6/12/2026 3:59:07 PM EST |
| 40.00 | 4.70 | 5.80 | 5.25 | 5.44 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.30 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:07 PM EST |
| 42.50 | 6.80 | 8.70 | 7.75 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:07 PM EST | |||
| 45.00 | 9.50 | 11.20 | 10.35 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:07 PM EST |
| 47.50 | 11.40 | 14.10 | 12.75 | 11.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:07 PM EST |