Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.90 as of 7/5/2026 10:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 19.80 | 17.95 | % | 0.90 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 22.50 | 13.50 | 17.40 | 15.45 | % | 0.69 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 25.00 | 11.00 | 15.00 | 13.00 | % | 0.52 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 27.50 | 8.40 | 11.40 | 9.90 | % | 0.36 | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 30.00 | 6.80 | 10.10 | 8.45 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.08 | 0.92 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 32.50 | 5.70 | 6.90 | 6.30 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.58 | 0.83 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 35.00 | 3.50 | 4.90 | 4.20 | 3.18 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.49 | 0.70 | 0.06 | -0.02 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 37.50 | 2.40 | 2.65 | 2.53 | 2.55 | -0.37 | -12.68% | 0.07 | 10 | 374 | 0.44 | 0.54 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.30 | -17.15% | 0.04 | 14 | 458 | 0.43 | 0.37 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 42.50 | 0.40 | 0.95 | 0.68 | 0.80 | +0.04 | +5.27% | 0.02 | 3 | 36 | 0.39 | 0.23 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.49 | -0.07 | -12.50% | 0.01 | 20 | 19 | 0.38 | 0.13 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.02 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.12 | +240.00% | 0.00 | 20 | 1 | 0.51 | 0.03 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 4 | 22 | 0.50 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.08 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 32.50 | 0.10 | 1.60 | 0.85 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.48 | -0.17 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 35.00 | 1.00 | 1.30 | 1.15 | 1.11 | +0.17 | +18.09% | 0.03 | 150 | 331 | 0.42 | -0.30 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 37.50 | 1.80 | 2.90 | 2.35 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.44 | -0.46 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 3.10 | 4.60 | 3.85 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.63 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 42.50 | 4.70 | 6.60 | 5.65 | % | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.05 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 45.00 | 6.70 | 7.80 | 7.25 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.53 | -0.87 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 47.50 | 8.90 | 11.10 | 10.00 | % | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 50.00 | 11.30 | 12.50 | 11.90 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 55.00 | 15.10 | 19.40 | 17.25 | % | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST |