Options Chain for MATCH GROUP INC NEW COM (MTCH) - $29.21 as of 5/27/2025 3:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.00 | 10.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 8.85 | 9.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 7.65 | 8.60 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 6.95 | 7.60 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 6.00 | 6.60 | % | 0 | 0 | 0.68 | 0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 5.05 | 5.70 | % | 0 | 0 | 0.63 | 0.94 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 4.10 | 4.70 | % | 0 | 0 | 0.54 | 0.90 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 3.25 | 3.85 | % | 0 | 0 | 0.27 | 0.83 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 28.00 | 2.61 | 2.89 | 2.07 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.75 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 1.90 | 2.09 | % | 0 | 0 | 0.36 | 0.65 | 0.10 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 1.33 | 1.51 | 1.36 | % | 1 | 0 | 0.30 | 0.54 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 31.00 | 0.87 | 1.04 | % | 0 | 0 | 0.34 | 0.42 | 0.11 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 0.55 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.31 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 0.28 | 0.45 | 0.38 | % | 1 | 0 | 0.32 | 0.22 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 34.00 | 0.19 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.14 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.08 | 0.23 | 0.14 | % | 1 | 0 | 0.35 | 0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 36.00 | 0.05 | 0.15 | % | 0 | 0 | 0.38 | 0.06 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 38.00 | 0.00 | 1.34 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.21 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.29 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.34 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.01 | 0.27 | % | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.28 | % | 0 | 0 | 0.39 | -0.10 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 0.16 | 0.41 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.17 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.44 | 0.67 | % | 0 | 0 | 0.29 | -0.25 | 0.09 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 29.00 | 0.73 | 0.91 | % | 0 | 0 | 0.35 | -0.35 | 0.10 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 1.16 | 1.34 | % | 0 | 0 | 0.34 | -0.46 | 0.11 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 31.00 | 0.22 | 1.89 | % | 0 | 0 | 0.35 | -0.58 | 0.11 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 32.00 | 2.37 | 2.57 | % | 0 | 0 | 0.38 | -0.69 | 0.11 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 33.00 | 3.10 | 3.40 | 3.18 | % | 1 | 0 | 0.33 | -0.78 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 34.00 | 2.78 | 4.20 | % | 0 | 0 | 0.36 | -0.86 | 0.07 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 4.80 | 5.25 | % | 0 | 0 | 0.52 | -0.91 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 36.00 | 5.50 | 6.20 | % | 0 | 0 | 0.54 | -0.94 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 6.55 | 7.25 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 38.00 | 7.55 | 8.25 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 39.00 | 8.55 | 9.25 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 9.20 | 10.20 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |