Options Chain for MATCH GROUP INC NEW COM (MTCH) - $38.80 as of 7/27/2026 8:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.20 | 22.40 | 21.30 | 17.55 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 18.00 | 19.70 | 18.85 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.50 | 14.50 | 17.90 | 16.20 | 13.30 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 13.10 | 16.00 | 14.55 | 9.68 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.52 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:56 PM EST |
| 27.50 | 10.70 | 12.00 | 11.35 | 10.36 | 0.00 | 0.00% | 0.41 | 0 | 74 | 0.85 | 0.98 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 8.00 | 10.60 | 9.30 | 7.92 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.13 | 0.93 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 5.10 | 8.70 | 6.90 | 7.78 | 0.00 | 0.00% | 0.21 | 0 | 266 | 0.93 | 0.86 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 4.20 | 7.00 | 5.60 | 4.03 | 0.00 | 0.00% | 0.16 | 0 | 704 | 0.60 | 0.75 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 2.85 | 3.50 | 3.18 | 2.43 | 0.00 | 0.00% | 0.08 | 0 | 660 | 0.44 | 0.61 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 1.20 | 2.20 | 1.70 | 2.16 | +0.23 | +11.92% | 0.04 | 10 | 734 | 0.38 | 0.45 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 1.00 | 1.90 | 1.45 | 1.25 | +0.26 | +26.27% | 0.03 | 26 | 201 | 0.48 | 0.31 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.25 | 0.85 | 0.55 | 0.65 | +0.15 | +30.00% | 0.01 | 18 | 298 | 0.39 | 0.19 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 0.10 | 0.40 | 0.25 | 0.31 | -0.18 | -36.74% | 0.01 | 2 | 201 | 0.38 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 29 | 0.40 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,951 | 0.78 | -0.02 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 10 | 213 | 0.50 | -0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.35 | 0.80 | 0.58 | 0.53 | -0.11 | -17.19% | 0.02 | 1 | 396 | 0.47 | -0.14 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.90 | 1.35 | 1.13 | 1.00 | +0.07 | +7.53% | 0.03 | 1 | 123 | 0.43 | -0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 37.50 | 1.10 | 2.50 | 1.80 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 683 | 0.41 | -0.39 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 2.90 | 3.20 | 3.05 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.40 | -0.55 | 0.06 | -0.02 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 4.50 | 6.00 | 5.25 | % | 0.12 | 0 | 0 | 0.49 | -0.69 | 0.06 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 4.70 | 8.50 | 6.60 | % | 0.15 | 0 | 0 | 0.76 | -0.81 | 0.04 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 47.50 | 7.50 | 10.90 | 9.20 | % | 0.19 | 0 | 0 | 0.85 | -0.89 | 0.03 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 9.90 | 12.20 | 11.05 | % | 0.22 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:56 PM EST |