Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.76 as of 6/2/2026 11:32:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.30 | 18.00 | 16.15 | % | 0.81 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 22.50 | 12.60 | 15.60 | 14.10 | % | 0.63 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 25.00 | 10.60 | 13.00 | 11.80 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 27.50 | 8.20 | 9.70 | 8.95 | % | 0.33 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 30.00 | 5.80 | 7.30 | 6.55 | % | 0.22 | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 32.50 | 3.80 | 4.80 | 4.30 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 492 | 0.36 | 0.81 | 0.06 | -0.01 | 5/21/2026 | 6/2/2026 10:58:38 AM EST |
| 35.00 | 2.20 | 2.50 | 2.35 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.33 | 0.63 | 0.09 | -0.02 | 5/27/2026 | 6/2/2026 10:58:38 AM EST |
| 37.50 | 1.00 | 1.10 | 1.05 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.32 | 0.40 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 26 | 31 | 0.32 | 0.22 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 42.50 | 0.10 | 1.70 | 0.90 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.51 | 0.10 | 0.04 | -0.01 | 5/28/2026 | 6/2/2026 10:58:38 AM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | 0.04 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 10:58:38 AM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:38 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 10:58:38 AM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.07 | 0.03 | -0.01 | 5/14/2026 | 6/2/2026 10:58:38 AM EST |
| 32.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.02 | 10 | 106 | 0.37 | -0.19 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 35.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.20 | +21.06% | 0.03 | 14 | 80 | 0.34 | -0.37 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:38 AM EST |
| 37.50 | 2.45 | 2.55 | 2.50 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.60 | 0.09 | -0.02 | 5/28/2026 | 6/2/2026 10:58:38 AM EST |
| 40.00 | 4.10 | 4.80 | 4.45 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -0.78 | 0.07 | -0.01 | 5/29/2026 | 6/2/2026 10:58:38 AM EST |
| 42.50 | 5.50 | 7.10 | 6.30 | % | 0.15 | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.01 | 6/2/2026 10:58:38 AM EST | |||
| 45.00 | 8.00 | 9.50 | 8.75 | % | 0.19 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 47.50 | 10.10 | 12.00 | 11.05 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 6/2/2026 10:58:38 AM EST | |||
| 50.00 | 12.50 | 14.80 | 13.65 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:38 AM EST |