Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.75 as of 4/24/2026 8:26:30 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 | 17.20 | 20.10 | 18.65 | 14.80 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 14.80 | 17.40 | 16.10 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 22.50 | 12.30 | 15.10 | 13.70 | 13.12 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 25.00 | 9.90 | 12.30 | 11.10 | % | 0.44 | 0 | 19 | 0.84 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 27.50 | 7.50 | 10.00 | 8.75 | 7.65 | 0.00 | 0.00% | 0.32 | 0 | 60 | 0.74 | 0.94 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 30.00 | 7.10 | 7.50 | 7.30 | 7.35 | +1.18 | +19.13% | 0.24 | 1 | 148 | 0.50 | 0.88 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 5.00 | 5.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 952 | 0.46 | 0.79 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.35 | +0.65 | +24.08% | 0.10 | 3,002 | 3,790 | 0.43 | 0.65 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 37.50 | 1.90 | 2.15 | 2.03 | 2.02 | +0.62 | +44.29% | 0.05 | 3,005 | 4,506 | 0.41 | 0.48 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 0.90 | 1.25 | 1.08 | 1.15 | +0.40 | +53.34% | 0.03 | 14 | 689 | 0.39 | 0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 42.50 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.39 | 0.19 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.02 | -6.67% | 0.01 | 1 | 342 | 0.41 | 0.11 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 9 | 0.42 | 0.06 | 0.02 | -0.01 | 4/24/2026 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 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 126 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 54 | 1.40 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 27.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.53 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.02 | 15 | 684 | 0.50 | -0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 0.65 | 1.00 | 0.83 | 0.80 | -0.12 | -13.05% | 0.03 | 3 | 351 | 0.45 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.45 | -23.08% | 0.04 | 31 | 364 | 0.43 | -0.35 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 37.50 | 2.55 | 2.80 | 2.68 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.41 | -0.52 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 4.10 | 4.50 | 4.30 | % | 0.11 | 0 | 9 | 0.41 | -0.68 | 0.06 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 42.50 | 6.10 | 7.90 | 7.00 | % | 0.16 | 0 | 11 | 0.55 | -0.81 | 0.05 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 45.00 | 8.30 | 10.20 | 9.25 | % | 0.21 | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 47.50 | 10.70 | 12.70 | 11.70 | % | 0.25 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:51 PM EST |