Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.49 as of 7/11/2025 8:40:34 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 | 17.40 | 17.70 | 17.55 | % | 1.17 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 17.50 | 14.90 | 15.20 | 15.05 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 12.45 | 12.75 | 12.60 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 10.05 | 10.35 | 10.20 | 10.60 | -0.70 | -6.20% | 0.45 | 20 | 3 | 0.96 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 7.55 | 7.85 | 7.70 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.57 | 0.95 | 0.02 | -0.01 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 27.50 | 5.25 | 5.55 | 5.40 | 5.89 | +0.79 | +15.49% | 0.20 | 1 | 27 | 0.51 | 0.87 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 30.00 | 2.77 | 3.50 | 3.14 | 3.79 | -0.66 | -14.84% | 0.10 | 12 | 46 | 0.51 | 0.72 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 32.50 | 1.76 | 1.99 | 1.88 | 2.05 | -0.45 | -18.00% | 0.06 | 661 | 190 | 0.46 | 0.53 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 0.90 | 1.09 | 1.00 | 1.00 | -0.42 | -29.58% | 0.03 | 15,383 | 833 | 0.48 | 0.34 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 37.50 | 0.38 | 0.53 | 0.46 | 0.42 | -0.33 | -44.00% | 0.01 | 12 | 58 | 0.48 | 0.19 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.10 | 0.04 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.29 | +0.13 | +81.25% | 0.00 | 8 | 8 | 0.61 | 0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:47 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 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 35 | 0.68 | -0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 27.50 | 0.19 | 0.29 | 0.24 | 0.28 | +0.09 | +47.37% | 0.01 | 109 | 109 | 0.45 | -0.13 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 30.00 | 0.71 | 0.87 | 0.79 | 0.72 | +0.24 | +50.00% | 0.03 | 12 | 333 | 0.46 | -0.28 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 32.50 | 1.32 | 2.45 | 1.89 | 1.60 | +0.40 | +33.34% | 0.06 | 16 | 62 | 0.53 | -0.47 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 35.00 | 2.90 | 3.40 | 3.15 | 3.15 | -0.53 | -14.41% | 0.09 | 16 | 2 | 0.39 | -0.66 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 37.50 | 5.15 | 5.45 | 5.30 | 6.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.06 | -0.02 | 6/25/2025 | 7/11/2025 3:59:47 PM EST |
| 40.00 | 7.30 | 7.65 | 7.48 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.04 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 42.50 | 9.25 | 10.20 | 9.73 | % | 0.23 | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 12.40 | 12.60 | 12.50 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST |