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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 11.95 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 8.60 | 10.75 | % | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 7.65 | 9.65 | % | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 6.85 | 8.55 | % | 0 | 0 | 0.96 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 5.90 | 7.50 | % | 0 | 0 | 0.78 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 5.50 | 6.00 | % | 0 | 0 | 0.61 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 4.75 | 5.20 | % | 0 | 0 | 0.62 | 0.80 | 0.04 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 4.05 | 4.35 | % | 0 | 0 | 0.61 | 0.75 | 0.05 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 2.41 | 3.65 | % | 0 | 0 | 0.44 | 0.70 | 0.06 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 1.78 | 3.05 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.64 | 0.06 | -0.04 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 1.53 | 2.49 | % | 0 | 0 | 0.49 | 0.57 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.85 | 2.39 | 2.39 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.50 | 0.07 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 1.28 | 2.21 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.42 | 0.07 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.91 | 2.18 | 1.21 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.35 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.62 | 1.54 | 0.80 | -0.28 | -25.93% | 1 | 2 | 0.66 | 0.29 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.23 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.33 | 1.21 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.18 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.25 | 0.45 | 0.40 | % | 5 | 0 | 0.61 | 0.14 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 38.00 | 0.00 | 0.36 | 0.31 | % | 5 | 0 | 0.51 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 39.00 | 0.00 | 0.96 | % | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.88 | % | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.17 | % | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 1.88 | % | 0 | 0 | 0.86 | -0.08 | 0.02 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.81 | % | 0 | 0 | 0.78 | -0.11 | 0.03 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.31 | 1.69 | % | 0 | 0 | 0.94 | -0.16 | 0.03 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 0.31 | 1.70 | 0.40 | % | 30 | 0 | 0.79 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 27.00 | 0.65 | 1.98 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.25 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.93 | 1.28 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.30 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 1.28 | 1.82 | 1.21 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.36 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 1.51 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.43 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 2.18 | 2.61 | % | 0 | 0 | 0.58 | -0.50 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 2.90 | 3.20 | % | 0 | 0 | 0.59 | -0.58 | 0.07 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 3.60 | 3.90 | % | 0 | 0 | 0.59 | -0.65 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 4.30 | 4.60 | % | 0 | 0 | 0.58 | -0.71 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 5.10 | 5.40 | % | 0 | 0 | 0.58 | -0.77 | 0.06 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 5.95 | 6.30 | % | 0 | 0 | 0.59 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 6.85 | 7.15 | % | 0 | 0 | 0.58 | -0.86 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 7.45 | 8.20 | % | 0 | 0 | 0.33 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 8.00 | 10.55 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 8.80 | 11.50 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST |