Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.47 as of 7/22/2025 7:45:39 AM 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 | 12.20 | 13.05 | 12.63 | % | 0.63 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 21.00 | 11.30 | 12.10 | 11.70 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.00 | 10.50 | 10.90 | 10.70 | % | 0.49 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.50 | 10.05 | 10.30 | 10.18 | % | 0.45 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 23.00 | 9.50 | 9.80 | 9.65 | % | 0.42 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 24.00 | 8.60 | 8.85 | 8.73 | % | 0.36 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 25.00 | 7.65 | 7.85 | 7.75 | % | 0.31 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 26.00 | 6.65 | 6.90 | 6.78 | % | 0.26 | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 27.00 | 5.65 | 5.95 | 5.80 | % | 0.21 | 0 | 0 | 0.54 | 0.94 | 0.03 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 27.50 | 5.25 | 5.50 | 5.38 | % | 0.20 | 0 | 0 | 0.65 | 0.92 | 0.03 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 28.00 | 4.90 | 5.00 | 4.95 | % | 0.18 | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 28.50 | 4.45 | 4.55 | 4.50 | % | 0.16 | 0 | 0 | 0.46 | 0.89 | 0.05 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 29.00 | 4.00 | 4.15 | 4.08 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | 0.85 | 0.05 | -0.04 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 29.50 | 2.94 | 3.70 | 3.32 | % | 0.11 | 0 | 0 | 0.71 | 0.83 | 0.06 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 30.00 | 3.20 | 3.30 | 3.25 | 2.84 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.48 | 0.79 | 0.07 | -0.04 | 7/15/2025 | 7/21/2025 4:00:01 PM EST |
| 30.50 | 2.45 | 2.93 | 2.69 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.51 | 0.75 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.00 | 2.47 | 2.59 | 2.53 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.49 | 0.71 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.50 | 1.43 | 2.55 | 1.99 | 2.12 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.77 | 0.67 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 32.00 | 1.73 | 1.97 | 1.85 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.47 | 0.62 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 32.50 | 0.96 | 2.34 | 1.65 | % | 0.05 | 0 | 0 | 0.49 | 0.57 | 0.10 | -0.05 | 7/21/2025 4:00:01 PM EST | |||
| 33.00 | 1.16 | 1.52 | 1.34 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.48 | 0.51 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 33.50 | 1.19 | 1.24 | 1.22 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.51 | 0.46 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 34.00 | 1.01 | 1.06 | 1.04 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.51 | 0.41 | 0.10 | -0.05 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 34.50 | 0.80 | 1.38 | 1.09 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.60 | 0.36 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 35.00 | 0.70 | 0.76 | 0.73 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.52 | 0.32 | 0.10 | -0.04 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 35.50 | 0.58 | 0.64 | 0.61 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.09 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 36.00 | 0.47 | 0.54 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.52 | 0.24 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.20 | 0.07 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 37.00 | 0.31 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.53 | 0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 37.50 | 0.25 | 0.31 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.15 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.12 | 0.05 | -0.02 | 7/9/2025 | 7/21/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.08 | 0.04 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.03 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.02 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 7/21/2025 4:00:01 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | -0.03 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | -0.06 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.08 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | -0.10 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.81 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | -0.11 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 29.00 | 0.30 | 0.37 | 0.34 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.15 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 29.50 | 0.39 | 0.47 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.17 | 0.06 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.50 | 0.55 | 0.53 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.56 | -0.21 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 0.99 | -0.25 | 0.08 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 31.00 | 0.79 | 0.85 | 0.82 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.56 | -0.29 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 2.38 | 1.19 | % | 0.04 | 0 | 0 | 1.21 | -0.33 | 0.09 | -0.05 | 7/21/2025 4:00:01 PM EST | |||
| 32.00 | 1.09 | 1.29 | 1.19 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.55 | -0.38 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 32.50 | 1.27 | 1.48 | 1.38 | % | 0.04 | 0 | 0 | 0.54 | -0.43 | 0.10 | -0.05 | 7/21/2025 4:00:01 PM EST | |||
| 33.00 | 1.37 | 2.50 | 1.94 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.64 | -0.49 | 0.10 | -0.05 | 7/18/2025 | 7/21/2025 4:00:01 PM EST |
| 33.50 | 1.51 | 2.47 | 1.99 | % | 0.06 | 0 | 0 | 0.57 | -0.54 | 0.10 | -0.05 | 7/21/2025 4:00:01 PM EST | |||
| 34.00 | 2.26 | 2.33 | 2.30 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.57 | -0.59 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 4:00:01 PM EST |
| 34.50 | 2.30 | 2.67 | 2.49 | % | 0.07 | 0 | 0 | 0.49 | -0.64 | 0.10 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 35.00 | 2.19 | 3.35 | 2.77 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.49 | -0.68 | 0.10 | -0.04 | 7/14/2025 | 7/21/2025 4:00:01 PM EST |
| 35.50 | 2.66 | 3.40 | 3.03 | % | 0.09 | 0 | 0 | 0.61 | -0.73 | 0.09 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 36.00 | 3.70 | 3.80 | 3.75 | % | 0.10 | 0 | 0 | 0.57 | -0.76 | 0.08 | -0.04 | 7/21/2025 4:00:01 PM EST | |||
| 36.50 | 4.10 | 4.20 | 4.15 | % | 0.11 | 0 | 0 | 0.67 | -0.80 | 0.07 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 37.00 | 4.55 | 4.65 | 4.60 | % | 0.12 | 0 | 0 | 0.88 | -0.83 | 0.07 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 37.50 | 4.95 | 5.10 | 5.03 | % | 0.13 | 0 | 0 | 0.58 | -0.85 | 0.06 | -0.03 | 7/21/2025 4:00:01 PM EST | |||
| 38.00 | 5.40 | 5.50 | 5.45 | % | 0.14 | 0 | 0 | 0.80 | -0.88 | 0.05 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 39.00 | 6.25 | 6.55 | 6.40 | % | 0.16 | 0 | 0 | 0.90 | -0.92 | 0.04 | -0.02 | 7/21/2025 4:00:01 PM EST | |||
| 40.00 | 7.10 | 7.55 | 7.33 | % | 0.18 | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 41.00 | 7.75 | 8.45 | 8.10 | % | 0.20 | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 42.00 | 8.85 | 9.75 | 9.30 | % | 0.22 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 7/21/2025 4:00:01 PM EST | |||
| 43.00 | 9.75 | 10.80 | 10.28 | % | 0.24 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:01 PM EST |