Options Chain for MATCH GROUP INC NEW COM (MTCH) - $28.64 as of 5/27/2025 4:33:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.15 | 15.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.50 | 12.65 | 12.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 10.15 | 10.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.50 | 7.75 | 7.95 | 7.65 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.98 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 5.35 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.92 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 3.20 | 3.35 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.77 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 1.56 | 1.66 | 1.66 | +0.44 | +36.07% | 71 | 199 | 0.33 | 0.54 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 0.53 | 0.70 | 0.69 | +0.20 | +40.82% | 36 | 142 | 0.33 | 0.30 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.27 | 0.30 | 0.27 | +0.06 | +28.58% | 4 | 43 | 0.34 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 0.07 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.06 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 42.50 | 0.00 | 0.08 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 0.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.50 | 0.00 | 0.27 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.14 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.08 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 0.50 | 0.55 | 0.51 | -0.29 | -36.25% | 267 | 385 | 0.35 | -0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 1.35 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 135 | 0.33 | -0.46 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 2.90 | 3.05 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.70 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 5.00 | 5.15 | 5.24 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.86 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 7.30 | 7.50 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 9.80 | 10.00 | 9.85 | % | 11 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 42.50 | 12.25 | 13.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |