Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.98 as of 9/3/2025 3:39:36 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 | 15.60 | 19.20 | 17.40 | % | 0.87 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 24.00 | 12.00 | 14.55 | 13.28 | % | 0.55 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 11.95 | 13.05 | 12.50 | % | 0.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 26.00 | 11.00 | 12.05 | 11.53 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 10.00 | 10.90 | 10.45 | % | 0.39 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 9.10 | 10.10 | 9.60 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 29.00 | 7.90 | 9.10 | 8.50 | 8.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 6.80 | 8.05 | 7.43 | % | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 31.00 | 6.15 | 6.90 | 6.53 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 32.00 | 5.15 | 6.15 | 5.65 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.00 | 2.89 | 5.15 | 4.02 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.50 | 3.30 | 4.65 | 3.98 | % | 0.12 | 0 | 0 | 0.99 | 0.99 | 0.02 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 34.00 | 3.50 | 3.80 | 3.65 | 3.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.59 | 0.98 | 0.03 | -0.01 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 34.50 | 2.95 | 3.30 | 3.13 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.96 | 0.05 | -0.01 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 2.51 | 2.82 | 2.67 | 2.66 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.48 | 0.92 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 35.50 | 2.16 | 2.42 | 2.29 | % | 0.06 | 0 | 0 | 0.49 | 0.88 | 0.11 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 36.00 | 1.81 | 2.66 | 2.24 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | 0.81 | 0.14 | -0.03 | 8/21/2025 | 9/3/2025 3:59:57 PM EST |
| 36.50 | 1.41 | 2.26 | 1.84 | 1.35 | +0.44 | +48.36% | 0.05 | 42 | 11 | 0.55 | 0.73 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.00 | 1.06 | 1.19 | 1.13 | 0.98 | +0.18 | +22.50% | 0.03 | 21 | 35 | 0.33 | 0.64 | 0.20 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.50 | 0.74 | 0.88 | 0.81 | 0.74 | +0.22 | +42.31% | 0.02 | 288 | 411 | 0.32 | 0.53 | 0.22 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.00 | 0.51 | 0.65 | 0.58 | 0.52 | +0.15 | +40.55% | 0.02 | 55 | 162 | 0.32 | 0.43 | 0.21 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.50 | 0.28 | 0.45 | 0.37 | 0.40 | +0.14 | +53.85% | 0.01 | 228 | 14,114 | 0.33 | 0.32 | 0.19 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 39.00 | 0.22 | 0.39 | 0.31 | 0.20 | +0.05 | +33.34% | 0.01 | 17 | 92 | 0.32 | 0.24 | 0.17 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 39.50 | 0.12 | 0.29 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | 0.16 | 0.13 | -0.02 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 40.00 | 0.09 | 0.18 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 36 | 0.41 | 0.11 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.04 | 0.05 | -0.01 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.20 | -80.00% | 0.01 | 4 | 5 | 0.81 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | % | 0.01 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.06 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.02 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.45 | -0.02 | 0.03 | -0.01 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 34.50 | 0.04 | 0.09 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 1 | 0.57 | -0.04 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 0.04 | 0.13 | 0.09 | 0.10 | -0.40 | -80.00% | 0.00 | 7 | 10 | 0.42 | -0.08 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 35.50 | 0.04 | 0.19 | 0.12 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 11 | 0.38 | -0.12 | 0.11 | -0.02 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 36.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.30 | -53.58% | 0.01 | 9 | 43 | 0.34 | -0.19 | 0.14 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 36.50 | 0.26 | 0.38 | 0.32 | 0.46 | +0.09 | +24.33% | 0.01 | 23 | 10 | 0.32 | -0.27 | 0.18 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.00 | 0.40 | 0.53 | 0.47 | 0.67 | +0.10 | +17.55% | 0.01 | 9 | 169 | 0.31 | -0.36 | 0.20 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.50 | 0.59 | 0.84 | 0.72 | 0.70 | -0.25 | -26.32% | 0.02 | 262 | 363 | 0.31 | -0.47 | 0.22 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.00 | 0.85 | 1.01 | 0.93 | 0.99 | -0.18 | -15.39% | 0.02 | 12 | 38 | 0.30 | -0.57 | 0.21 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.50 | 1.18 | 1.48 | 1.33 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.68 | 0.19 | -0.04 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 39.00 | 1.56 | 1.93 | 1.75 | 2.26 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.29 | -0.76 | 0.17 | -0.03 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 39.50 | 1.85 | 2.28 | 2.07 | % | 0.05 | 0 | 0 | 0.43 | -0.84 | 0.13 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 40.00 | 2.07 | 2.77 | 2.42 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.89 | 0.10 | -0.02 | 8/19/2025 | 9/3/2025 3:59:57 PM EST |
| 41.00 | 2.82 | 3.80 | 3.31 | % | 0.08 | 0 | 0 | 0.61 | -0.96 | 0.05 | -0.01 | 9/3/2025 3:59:57 PM EST | |||
| 42.00 | 4.15 | 4.80 | 4.48 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.02 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 43.00 | 5.15 | 5.75 | 5.45 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 44.00 | 6.20 | 6.80 | 6.50 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 45.00 | 7.15 | 7.85 | 7.50 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 46.00 | 8.15 | 8.80 | 8.48 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 47.00 | 8.95 | 9.90 | 9.43 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 48.00 | 9.90 | 10.90 | 10.40 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 49.00 | 10.95 | 11.90 | 11.43 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 50.00 | 11.95 | 12.90 | 12.43 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |