Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.66 as of 6/13/2025 3:40:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 12.35 | % | 0 | 0 | 1.69 | 1.00 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 6.35 | 10.40 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 23.00 | 5.40 | 9.45 | % | 0 | 0 | 1.33 | 0.95 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 4.45 | 8.50 | % | 0 | 0 | 1.25 | 0.92 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 3.55 | 7.60 | % | 0 | 0 | 1.14 | 0.88 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 2.65 | 6.65 | % | 0 | 0 | 1.07 | 0.83 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 27.00 | 2.11 | 5.85 | % | 0 | 0 | 0.80 | 0.77 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 1.26 | 5.15 | % | 0 | 0 | 0.94 | 0.70 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.43 | 4.50 | % | 0 | 0 | 0.92 | 0.63 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.05 | 4.00 | % | 0 | 0 | 0.90 | 0.55 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 3.55 | % | 0 | 0 | 0.89 | 0.47 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 3.20 | % | 0 | 0 | 0.89 | 0.39 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.93 | % | 0 | 0 | 0.91 | 0.32 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.70 | 0.50 | % | 1 | 0 | 0.93 | 0.26 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 35.00 | 0.00 | 2.54 | % | 0 | 0 | 0.96 | 0.21 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.43 | % | 0 | 0 | 1.00 | 0.16 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.35 | % | 0 | 0 | 1.03 | 0.12 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.26 | % | 0 | 0 | 1.12 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.23 | % | 0 | 0 | 1.16 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.21 | % | 0 | 0 | 1.20 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:58 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 | 2.16 | % | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.22 | % | 0 | 0 | 1.43 | -0.03 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.27 | % | 0 | 0 | 1.33 | -0.05 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.33 | % | 0 | 0 | 1.23 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.39 | % | 0 | 0 | 1.14 | -0.12 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.52 | 0.37 | % | 3 | 0 | 1.06 | -0.17 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 27.00 | 0.00 | 2.69 | % | 0 | 0 | 0.98 | -0.23 | 0.06 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.94 | % | 0 | 0 | 0.93 | -0.30 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 3.30 | % | 0 | 0 | 0.88 | -0.37 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 3.70 | % | 0 | 0 | 0.85 | -0.45 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.12 | 4.25 | % | 0 | 0 | 0.84 | -0.53 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.77 | 4.90 | % | 0 | 0 | 0.84 | -0.61 | 0.08 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 1.55 | 5.20 | % | 0 | 0 | 0.80 | -0.68 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 2.27 | 5.85 | % | 0 | 0 | 0.85 | -0.74 | 0.07 | -0.02 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 3.35 | 7.00 | % | 0 | 0 | 0.85 | -0.79 | 0.06 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 4.00 | 8.05 | % | 0 | 0 | 0.92 | -0.84 | 0.05 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 4.95 | 9.00 | % | 0 | 0 | 0.96 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 5.90 | 9.95 | % | 0 | 0 | 1.00 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 6.85 | 10.90 | % | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 7.80 | 11.85 | % | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 41.00 | 8.80 | 12.85 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 42.00 | 9.80 | 13.85 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |