Options Chain for LENDINGTREE INC NEW COM (TREE) - $39.55 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.10 | 19.50 | 20.40 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 13.50 | 17.20 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 9.30 | 12.50 | % | 0 | 0 | 1.30 | 0.93 | 0.02 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 4.80 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.79 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | -2.50 | -43.86% | 16 | 25 | 0.54 | 0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.65 | 1.55 | 1.45 | -1.65 | -53.23% | 84 | 404 | 0.52 | 0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.50 | 0.75 | 0.85 | -0.66 | -43.71% | 11 | 90 | 0.55 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.70 | 0.50 | -0.10 | -16.67% | 17 | 10 | 0.67 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.70 | 2.68 | 0.00 | 0.00% | 0 | 150 | 0.84 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 1.95 | 0.22 | -0.28 | -56.00% | 4 | 4 | 1.06 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.20 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.07 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.25 | 1.65 | 1.40 | -0.05 | -3.45% | 6 | 18 | 0.66 | -0.21 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.35 | 3.50 | 2.90 | +0.30 | +11.54% | 8 | 16 | 0.46 | -0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 4.20 | 6.50 | 4.50 | -1.40 | -23.73% | 100 | 108 | 0.97 | -0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 8.70 | 12.70 | 8.90 | 0.00 | 0.00% | 0 | 11 | 1.09 | -0.87 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 13.70 | 16.90 | 5.70 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.95 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 18.50 | 22.10 | 8.70 | 0.00 | 0.00% | 0 | 101 | 1.26 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 23.50 | 27.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |