Options Chain for LENDINGTREE INC NEW COM (TREE) - $53.09 as of 8/4/2025 9:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.50 | 37.70 | 35.60 | % | 2.03 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 20.00 | 30.90 | 35.10 | 33.00 | % | 1.65 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 22.50 | 28.40 | 32.60 | 30.50 | % | 1.36 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 25.00 | 25.90 | 30.20 | 28.05 | % | 1.12 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 30.00 | 22.70 | 24.60 | 23.65 | 16.50 | 0.00 | 0.00% | 0.79 | 0 | 190 | 3.07 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 17.80 | 18.80 | 18.30 | 16.96 | +3.31 | +24.25% | 0.52 | 6 | 531 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 12.70 | 13.90 | 13.30 | 12.80 | +2.50 | +24.28% | 0.33 | 69 | 982 | 1.42 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 7.70 | 8.50 | 8.10 | 8.30 | +4.10 | +97.62% | 0.18 | 21 | 253 | 0.84 | 0.96 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 3.80 | 4.80 | 4.30 | 4.00 | +2.03 | +103.05% | 0.09 | 145 | 523 | 0.57 | 0.78 | 0.06 | -0.11 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.80 | +145.46% | 0.02 | 88 | 373 | 0.51 | 0.41 | 0.08 | -0.10 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.20 | +133.34% | 0.01 | 17 | 241 | 0.78 | 0.11 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.90 | 0.02 | 0.01 | -0.01 | 7/29/2025 | 8/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 79 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 3.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 46 | 167 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.11 | -55.00% | 0.00 | 55 | 161 | 0.87 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.35 | -53.85% | 0.01 | 6 | 131 | 0.73 | -0.04 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 50.00 | 0.75 | 1.05 | 0.90 | 0.95 | -2.35 | -71.22% | 0.02 | 24 | 75 | 0.62 | -0.22 | 0.06 | -0.11 | 8/4/2025 | 8/4/2025 3:59:56 PM EST |
| 55.00 | 2.30 | 3.50 | 2.90 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.53 | -0.59 | 0.08 | -0.10 | 7/28/2025 | 8/4/2025 3:59:56 PM EST |
| 60.00 | 5.90 | 9.30 | 7.60 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.36 | -0.89 | 0.04 | -0.04 | 3/26/2025 | 8/4/2025 3:59:56 PM EST |
| 65.00 | 10.30 | 14.00 | 12.15 | % | 0.19 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:56 PM EST | |||
| 70.00 | 15.70 | 19.00 | 17.35 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST | |||
| 75.00 | 20.50 | 23.90 | 22.20 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:56 PM EST |