Options Chain for LENDINGTREE INC COM (TREE) - $31.72 as of 7/31/2026 3:51:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 8.10 | 11.90 | 10.00 | % | 0.44 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.01 | 7/31/2026 3:59:46 PM EST | |||
| 25.00 | 6.70 | 9.00 | 7.85 | % | 0.31 | 0 | 0 | 1.12 | 0.90 | 0.03 | -0.02 | 7/31/2026 3:59:46 PM EST | |||
| 30.00 | 2.70 | 5.20 | 3.95 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | 0.68 | 0.05 | -0.03 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 35.00 | 1.35 | 1.80 | 1.58 | 1.70 | +0.08 | +4.94% | 0.05 | 8 | 11 | 0.56 | 0.38 | 0.06 | -0.03 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.25 | -35.72% | 0.01 | 56 | 1 | 0.52 | 0.16 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 7/31/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | -0.05 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 25.00 | 0.30 | 0.80 | 0.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.10 | 0.03 | -0.02 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 30.00 | 1.05 | 2.05 | 1.55 | 1.80 | -0.70 | -28.00% | 0.05 | 9 | 63 | 0.54 | -0.32 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 3:59:46 PM EST |
| 35.00 | 3.30 | 5.60 | 4.45 | 5.42 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.57 | -0.62 | 0.06 | -0.03 | 7/30/2026 | 7/31/2026 3:59:46 PM EST |
| 40.00 | 6.80 | 9.80 | 8.30 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.96 | -0.84 | 0.04 | -0.02 | 7/29/2026 | 7/31/2026 3:59:46 PM EST |
| 45.00 | 11.10 | 14.40 | 12.75 | % | 0.28 | 0 | 0 | 1.09 | -0.94 | 0.02 | -0.01 | 7/31/2026 3:59:46 PM EST | |||
| 50.00 | 16.10 | 19.80 | 17.95 | % | 0.36 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 55.00 | 21.10 | 24.80 | 22.95 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 60.00 | 26.10 | 29.80 | 27.95 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST | |||
| 65.00 | 31.10 | 34.80 | 32.95 | % | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:46 PM EST |