Options Chain for MATCH GROUP INC NEW COM (MTCH) - $33.88 as of 8/4/2025 8:57:21 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.70 | 19.25 | 18.98 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 17.50 | 15.65 | 16.75 | 16.20 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 20.00 | 13.45 | 14.25 | 13.85 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 22.50 | 11.30 | 11.50 | 11.40 | 10.30 | 0.00 | 0.00% | 0.51 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:50 PM EST |
| 23.00 | 9.65 | 12.20 | 10.93 | 10.85 | 0.00 | 0.00% | 0.48 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 24.00 | 9.85 | 10.00 | 9.93 | 9.70 | -1.00 | -9.35% | 0.41 | 13 | 21 | 0.00 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 25.00 | 8.80 | 9.00 | 8.90 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 26.00 | 7.80 | 8.00 | 7.90 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | 0.98 | 0.01 | -0.02 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 27.00 | 6.80 | 7.05 | 6.93 | % | 0.26 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.03 | 8/4/2025 3:59:50 PM EST | |||
| 27.50 | 6.35 | 6.55 | 6.45 | 5.09 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.71 | 0.95 | 0.02 | -0.04 | 7/15/2025 | 8/4/2025 3:59:50 PM EST |
| 28.00 | 5.85 | 6.05 | 5.95 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.04 | 8/4/2025 3:59:50 PM EST | |||
| 28.50 | 5.35 | 5.60 | 5.48 | % | 0.19 | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 29.00 | 4.90 | 5.15 | 5.03 | % | 0.17 | 0 | 0 | 0.62 | 0.91 | 0.04 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 29.50 | 4.55 | 4.65 | 4.60 | % | 0.16 | 0 | 0 | 0.57 | 0.88 | 0.05 | -0.06 | 8/4/2025 3:59:50 PM EST | |||
| 30.00 | 3.70 | 4.20 | 3.95 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.57 | 0.85 | 0.05 | -0.06 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 30.50 | 3.70 | 3.80 | 3.75 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.51 | 0.82 | 0.06 | -0.07 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 31.00 | 2.93 | 3.40 | 3.17 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.57 | 0.79 | 0.07 | -0.07 | 7/29/2025 | 8/4/2025 3:59:50 PM EST |
| 31.50 | 1.65 | 3.00 | 2.33 | % | 0.07 | 0 | 0 | 0.59 | 0.76 | 0.07 | -0.08 | 8/4/2025 3:59:50 PM EST | |||
| 32.00 | 2.54 | 2.64 | 2.59 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.56 | 0.72 | 0.08 | -0.08 | 7/31/2025 | 8/4/2025 3:59:50 PM EST |
| 32.50 | 2.21 | 2.33 | 2.27 | 2.24 | +0.08 | +3.71% | 0.07 | 2 | 1,568 | 0.57 | 0.68 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 33.00 | 1.91 | 2.00 | 1.96 | 1.86 | -0.34 | -15.46% | 0.06 | 5 | 314 | 0.57 | 0.63 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 33.50 | 1.65 | 2.35 | 2.00 | 1.65 | -0.21 | -11.29% | 0.06 | 5 | 110 | 0.73 | 0.58 | 0.09 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 34.00 | 1.38 | 1.50 | 1.44 | 1.36 | -0.08 | -5.56% | 0.04 | 51 | 92 | 0.58 | 0.54 | 0.10 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 34.50 | 1.16 | 2.46 | 1.81 | 1.13 | -0.29 | -20.43% | 0.05 | 1 | 41 | 0.85 | 0.49 | 0.10 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 35.00 | 0.89 | 1.65 | 1.27 | 0.94 | -0.16 | -14.55% | 0.04 | 513 | 14,812 | 0.70 | 0.44 | 0.10 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 35.50 | 0.78 | 0.89 | 0.84 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.59 | 0.39 | 0.10 | -0.08 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.93 | 0.35 | 0.09 | -0.07 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 36.50 | 0.53 | 0.81 | 0.67 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.65 | 0.30 | 0.09 | -0.07 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 37.00 | 0.42 | 1.13 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.76 | 0.26 | 0.08 | -0.06 | 7/31/2025 | 8/4/2025 3:59:50 PM EST |
| 37.50 | 0.34 | 0.42 | 0.38 | 0.40 | -0.14 | -25.93% | 0.01 | 5 | 605 | 0.61 | 0.22 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.63 | 0.19 | 0.07 | -0.05 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 38.50 | 0.22 | 0.29 | 0.26 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.06 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.23 | 0.12 | 0.18 | -0.08 | -30.77% | 0.00 | 13 | 245 | 0.65 | 0.13 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 39.50 | 0.01 | 0.18 | 0.10 | 0.15 | % | 0.00 | 2 | 0 | 0.63 | 0.11 | 0.05 | -0.03 | 8/4/2025 | 8/4/2025 3:59:50 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 98 | 0.66 | 0.09 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.06 | 0.03 | -0.02 | 7/31/2025 | 8/4/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.89 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.04 | 0.02 | -0.02 | 7/29/2025 | 8/4/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.89 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.40 | 0.03 | 0.02 | -0.01 | 7/22/2025 | 8/4/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.01 | -0.01 | 8/4/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/4/2025 3:59:50 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.66 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.82 | 0.41 | 0.01 | -0.07 | -87.50% | 0.02 | 13 | 129 | 1.68 | -0.02 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | 0.03 | -0.03 | -50.00% | 0.01 | 6 | 10 | 1.45 | -0.03 | 0.02 | -0.03 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 104 | 245 | 0.94 | -0.05 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.06 | 0.03 | -0.04 | 7/29/2025 | 8/4/2025 3:59:50 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | -0.07 | 0.03 | -0.05 | 7/25/2025 | 8/4/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.02 | -0.09 | 0.04 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 29.50 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.12 | 0.05 | -0.06 | 7/24/2025 | 8/4/2025 3:59:50 PM EST |
| 30.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.06 | -19.36% | 0.01 | 4 | 633 | 0.68 | -0.15 | 0.05 | -0.06 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 30.50 | 0.31 | 0.36 | 0.34 | 0.34 | -0.34 | -50.00% | 0.01 | 57 | 10 | 0.67 | -0.18 | 0.06 | -0.07 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 31.00 | 0.41 | 0.46 | 0.44 | 0.44 | -0.01 | -2.23% | 0.01 | 1 | 17 | 0.67 | -0.21 | 0.07 | -0.07 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 31.50 | 0.52 | 0.90 | 0.71 | 0.59 | +0.08 | +15.69% | 0.02 | 76 | 5 | 0.76 | -0.24 | 0.07 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 32.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.14 | -16.87% | 0.02 | 1 | 22 | 0.67 | -0.28 | 0.08 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 32.50 | 0.83 | 1.43 | 1.13 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.80 | -0.32 | 0.09 | -0.08 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 33.00 | 1.03 | 1.56 | 1.30 | 1.15 | +0.06 | +5.51% | 0.04 | 1 | 330 | 0.78 | -0.37 | 0.09 | -0.08 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 33.50 | 1.25 | 1.33 | 1.29 | 1.28 | -0.05 | -3.76% | 0.04 | 11 | 279 | 0.67 | -0.42 | 0.09 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 34.00 | 1.48 | 1.58 | 1.53 | 1.46 | -0.11 | -7.01% | 0.04 | 513 | 357 | 0.67 | -0.46 | 0.10 | -0.09 | 8/4/2025 | 8/4/2025 3:59:50 PM EST |
| 34.50 | 1.75 | 1.87 | 1.81 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 613 | 0.68 | -0.51 | 0.10 | -0.08 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 35.00 | 1.58 | 2.17 | 1.88 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.56 | -0.56 | 0.10 | -0.08 | 7/29/2025 | 8/4/2025 3:59:50 PM EST |
| 35.50 | 1.89 | 2.49 | 2.19 | % | 0.06 | 0 | 0 | 0.53 | -0.61 | 0.10 | -0.08 | 8/4/2025 3:59:50 PM EST | |||
| 36.00 | 1.95 | 2.85 | 2.40 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.72 | -0.65 | 0.09 | -0.07 | 8/1/2025 | 8/4/2025 3:59:50 PM EST |
| 36.50 | 1.75 | 3.40 | 2.58 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.79 | -0.70 | 0.09 | -0.07 | 7/23/2025 | 8/4/2025 3:59:50 PM EST |
| 37.00 | 2.77 | 3.65 | 3.21 | % | 0.09 | 0 | 0 | 0.73 | -0.74 | 0.08 | -0.06 | 8/4/2025 3:59:50 PM EST | |||
| 37.50 | 3.50 | 4.05 | 3.78 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | -0.78 | 0.08 | -0.06 | 7/18/2025 | 8/4/2025 3:59:50 PM EST |
| 38.00 | 4.35 | 4.45 | 4.40 | % | 0.12 | 0 | 0 | 0.73 | -0.81 | 0.07 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 38.50 | 4.80 | 4.90 | 4.85 | % | 0.13 | 0 | 0 | 0.57 | -0.84 | 0.06 | -0.05 | 8/4/2025 3:59:50 PM EST | |||
| 39.00 | 5.25 | 5.40 | 5.33 | % | 0.14 | 0 | 0 | 0.76 | -0.87 | 0.05 | -0.04 | 8/4/2025 3:59:50 PM EST | |||
| 39.50 | 5.60 | 5.95 | 5.78 | % | 0.15 | 0 | 0 | 0.76 | -0.89 | 0.05 | -0.03 | 8/4/2025 3:59:50 PM EST | |||
| 40.00 | 6.20 | 6.45 | 6.33 | % | 0.16 | 0 | 0 | 0.84 | -0.91 | 0.04 | -0.03 | 8/4/2025 3:59:50 PM EST | |||
| 41.00 | 7.05 | 7.40 | 7.23 | % | 0.18 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.02 | 8/4/2025 3:59:50 PM EST | |||
| 42.00 | 8.00 | 8.40 | 8.20 | % | 0.20 | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.02 | 8/4/2025 3:59:50 PM EST | |||
| 42.50 | 7.00 | 8.80 | 7.90 | % | 0.19 | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 8/4/2025 3:59:50 PM EST | |||
| 43.00 | 9.10 | 9.30 | 9.20 | % | 0.21 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:50 PM EST | |||
| 45.00 | 10.60 | 11.55 | 11.08 | % | 0.25 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:50 PM EST |