Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.30 as of 5/5/2025 8:42:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.20 | 15.65 | 13.35 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 12.75 | 13.35 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 10.05 | 10.60 | 10.83 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 8.05 | 8.25 | 7.32 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.94 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 5.80 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 74 | 0.56 | 0.86 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 3.95 | 4.05 | 4.07 | 0.00 | 0.00% | 0 | 530 | 0.55 | 0.73 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 2.43 | 2.63 | 2.70 | 0.00 | 0.00% | 0 | 2,477 | 0.55 | 0.57 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 1.38 | 1.47 | 1.42 | -0.20 | -12.35% | 126 | 5,040 | 0.52 | 0.40 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.51 | 0.82 | 0.84 | -0.10 | -10.64% | 302 | 5,587 | 0.48 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.38 | 0.48 | 0.48 | -0.06 | -11.12% | 37 | 6,917 | 0.53 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.20 | 0.26 | 0.28 | -0.02 | -6.67% | 29 | 612 | 0.54 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.37 | 0.15 | -0.04 | -21.06% | 500 | 3,709 | 0.59 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.76 | 0.09 | 0.00 | 0.00% | 0 | 684 | 0.86 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.01 | 0.67 | 0.09 | 0.00 | 0.00% | 0 | 702 | 0.81 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 290 | 0.65 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 309 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.86 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.72 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.90 | -0.02 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.16 | 0.18 | 0.24 | -0.01 | -4.00% | 50 | 201 | 0.58 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.41 | 0.53 | 0.40 | -0.04 | -9.10% | 61 | 472 | 0.56 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.99 | 1.07 | 0.92 | -0.07 | -7.08% | 14 | 2,019 | 0.54 | -0.27 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 1.97 | 2.07 | 1.95 | +0.05 | +2.64% | 89 | 1,196 | 0.52 | -0.43 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 3.40 | 3.60 | 3.12 | -0.18 | -5.46% | 3 | 1,554 | 0.52 | -0.60 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 5.30 | 5.85 | 5.60 | 0.00 | 0.00% | 0 | 1,225 | 0.59 | -0.75 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 7.45 | 8.15 | 7.85 | 0.00 | 0.00% | 0 | 1,480 | 0.66 | -0.85 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 9.70 | 10.00 | 8.60 | 0.00 | 0.00% | 0 | 467 | 0.60 | -0.91 | 0.03 | -0.01 | 3/11/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 12.15 | 12.35 | 14.60 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.94 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 14.55 | 16.15 | 17.35 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 15.50 | 19.05 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 19.45 | 21.55 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 24.45 | 26.55 | 22.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:49 PM EST |