Options Chain for MATCH GROUP INC NEW COM (MTCH) - $33.60 as of 8/1/2025 8:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 13.95 | 13.73 | % | 0.69 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 9.40 | 10.30 | 9.85 | % | 0.41 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 8.40 | 9.20 | 8.80 | % | 0.35 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 26.00 | 7.55 | 8.20 | 7.88 | % | 0.30 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 27.00 | 6.70 | 7.25 | 6.98 | % | 0.26 | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 28.00 | 5.65 | 6.40 | 6.03 | % | 0.22 | 0 | 0 | 0.00 | 0.90 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 29.00 | 4.85 | 5.50 | 5.18 | % | 0.18 | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 30.00 | 2.85 | 4.65 | 3.75 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.05 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 31.00 | 2.68 | 3.75 | 3.22 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.05 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 32.00 | 1.92 | 3.05 | 2.49 | % | 0.08 | 0 | 0 | 0.38 | 0.71 | 0.06 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 33.00 | 1.39 | 2.49 | 1.94 | % | 0.06 | 0 | 0 | 0.42 | 0.64 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 34.00 | 1.16 | 2.09 | 1.63 | % | 0.05 | 0 | 0 | 0.54 | 0.58 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 35.00 | 0.76 | 1.95 | 1.36 | % | 0.04 | 0 | 0 | 0.33 | 0.51 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 36.00 | 0.80 | 1.93 | 1.37 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 0.61 | 1.37 | 0.99 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.07 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 0.44 | 1.50 | 0.97 | 0.60 | % | 0.03 | 1 | 0 | 0.42 | 0.32 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 39.00 | 0.28 | 1.10 | 0.69 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.06 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.18 | 1.21 | 0.70 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.05 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.90 | 0.17 | 0.05 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.93 | 0.14 | 0.04 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.01 | 0.11 | 0.03 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.10 | 0.09 | 0.03 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.14 | 0.07 | 0.02 | -0.01 | 8/1/2025 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 1.37 | -0.04 | 0.02 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.76 | 0.88 | % | 0.03 | 0 | 0 | 1.19 | -0.06 | 0.02 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 28.00 | 0.19 | 1.92 | 1.06 | % | 0.04 | 0 | 0 | 0.72 | -0.10 | 0.03 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 29.00 | 0.30 | 0.96 | 0.63 | % | 0.02 | 0 | 0 | 0.50 | -0.14 | 0.04 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 30.00 | 0.43 | 1.55 | 0.99 | % | 0.03 | 0 | 0 | 0.55 | -0.18 | 0.05 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 31.00 | 0.64 | 1.40 | 1.02 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.05 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 32.00 | 0.91 | 1.96 | 1.44 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.06 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 33.00 | 1.30 | 2.10 | 1.70 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 34.00 | 0.99 | 2.21 | 1.60 | % | 0.05 | 0 | 0 | 0.67 | -0.42 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 35.00 | 1.52 | 2.75 | 2.14 | % | 0.06 | 0 | 0 | 0.57 | -0.49 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 36.00 | 2.33 | 3.45 | 2.89 | % | 0.08 | 0 | 0 | 0.55 | -0.56 | 0.07 | -0.04 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 3.10 | 4.10 | 3.60 | % | 0.10 | 0 | 0 | 0.54 | -0.63 | 0.07 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 4.55 | 4.90 | 4.73 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.06 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 39.00 | 5.40 | 5.80 | 5.60 | % | 0.14 | 0 | 0 | 0.50 | -0.74 | 0.06 | -0.03 | 8/1/2025 4:00:01 PM EST | |||
| 40.00 | 6.10 | 6.80 | 6.45 | % | 0.16 | 0 | 0 | 0.65 | -0.78 | 0.05 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 41.00 | 7.10 | 7.90 | 7.50 | % | 0.18 | 0 | 0 | 0.95 | -0.83 | 0.05 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 42.00 | 8.05 | 8.80 | 8.43 | % | 0.20 | 0 | 0 | 0.90 | -0.86 | 0.04 | -0.02 | 8/1/2025 4:00:01 PM EST | |||
| 43.00 | 9.05 | 9.80 | 9.43 | % | 0.22 | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 44.00 | 10.00 | 10.65 | 10.33 | % | 0.23 | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 8/1/2025 4:00:01 PM EST | |||
| 45.00 | 11.15 | 11.65 | 11.40 | % | 0.25 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 8/1/2025 4:00:01 PM EST |