Options Chain for MATCH GROUP INC NEW COM (MTCH) - $34.16 as of 7/29/2025 2:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.05 | 19.35 | 19.20 | 15.70 | 0.00 | 0.00% | 1.28 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:57 PM EST |
| 17.50 | 16.55 | 16.85 | 16.70 | 15.91 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 14.05 | 14.35 | 14.20 | 13.47 | 0.00 | 0.00% | 0.71 | 0 | 19 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 22.50 | 11.70 | 11.90 | 11.80 | 7.98 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 9.20 | 9.40 | 9.30 | 9.20 | 0.00 | 0.00% | 0.37 | 0 | 94 | 0.56 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:57 PM EST |
| 27.50 | 6.90 | 7.00 | 6.95 | 7.09 | -0.31 | -4.19% | 0.25 | 25 | 1,786 | 0.43 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 4.75 | 4.85 | 4.80 | 4.88 | +0.07 | +1.46% | 0.16 | 35 | 4,404 | 0.40 | 0.83 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 32.50 | 2.94 | 3.05 | 3.00 | 2.95 | -0.17 | -5.45% | 0.09 | 1 | 4,091 | 0.39 | 0.68 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 35.00 | 1.65 | 1.69 | 1.67 | 1.75 | 0.00 | 0.00% | 0.05 | 40 | 3,993 | 0.39 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 37.50 | 0.83 | 0.89 | 0.86 | 0.83 | -0.13 | -13.55% | 0.02 | 4 | 7,853 | 0.38 | 0.30 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 40.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,996 | 0.39 | 0.18 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 42.50 | 0.18 | 0.24 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.40 | 0.10 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 0.07 | 0.15 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.41 | 0.06 | 0.02 | -0.01 | 6/9/2025 | 7/29/2025 2:58:57 PM EST |
| 47.50 | 0.02 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.03 | 0.01 | 0.00 | 5/21/2025 | 7/29/2025 2:58:57 PM EST |
| 50.00 | 0.01 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.46 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 25.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 1,525 | 0.46 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 27.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 7 | 2,155 | 0.43 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 30.00 | 0.48 | 0.50 | 0.49 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 4,290 | 0.40 | -0.17 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 32.50 | 1.15 | 1.22 | 1.19 | 1.15 | +0.04 | +3.61% | 0.04 | 8 | 2,124 | 0.39 | -0.32 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 35.00 | 2.35 | 2.43 | 2.39 | 2.35 | +0.09 | +3.99% | 0.07 | 5 | 1,128 | 0.39 | -0.52 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 37.50 | 4.05 | 4.15 | 4.10 | 4.07 | +0.32 | +8.54% | 0.11 | 1 | 287 | 0.39 | -0.70 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 40.00 | 6.15 | 6.25 | 6.20 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.41 | -0.82 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 42.50 | 8.35 | 8.65 | 8.50 | 11.85 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.42 | -0.90 | 0.03 | -0.01 | 6/25/2025 | 7/29/2025 2:58:57 PM EST |
| 45.00 | 10.80 | 11.00 | 10.90 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.53 | -0.94 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 47.50 | 13.20 | 13.55 | 13.38 | 15.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 3/10/2025 | 7/29/2025 2:58:57 PM EST |
| 50.00 | 15.70 | 16.05 | 15.88 | 21.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 2:58:57 PM EST |