Options Chain for LENDINGTREE INC NEW COM (TREE) - $49.47 as of 8/1/2025 8:55:24 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 | 27.60 | 31.60 | 29.60 | % | 1.48 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 22.50 | 25.10 | 29.20 | 27.15 | % | 1.21 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 25.00 | 22.60 | 26.70 | 24.65 | % | 0.99 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 30.00 | 17.90 | 21.90 | 19.90 | % | 0.66 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 35.00 | 13.60 | 16.40 | 15.00 | 13.70 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.15 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 9.50 | 11.70 | 10.60 | 7.88 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.52 | 0.86 | 0.02 | -0.03 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 5.60 | 7.80 | 6.70 | 6.81 | +1.99 | +41.29% | 0.15 | 36 | 47 | 0.54 | 0.72 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 2.90 | 4.20 | 3.55 | 2.99 | +0.59 | +24.59% | 0.07 | 5 | 25 | 0.50 | 0.53 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 55.00 | 0.75 | 3.30 | 2.03 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.53 | 0.34 | 0.04 | -0.04 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.95 | 0.19 | 0.03 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.85 | 0.10 | 0.02 | -0.02 | 8/1/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.15 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 8/1/2025 3:59:50 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | -0.05 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 40.00 | 0.65 | 1.55 | 1.10 | 1.07 | -0.19 | -15.08% | 0.03 | 4 | 8 | 0.66 | -0.14 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 45.00 | 1.65 | 2.55 | 2.10 | 2.17 | -0.43 | -16.54% | 0.05 | 2 | 3 | 0.59 | -0.28 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 50.00 | 3.70 | 4.60 | 4.15 | 4.30 | -0.80 | -15.69% | 0.08 | 1 | 10 | 0.56 | -0.47 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 55.00 | 6.40 | 8.70 | 7.55 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.04 | -0.04 | 8/1/2025 3:59:50 PM EST | |||
| 60.00 | 9.70 | 13.30 | 11.50 | % | 0.19 | 0 | 0 | 0.94 | -0.81 | 0.03 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
| 65.00 | 14.60 | 18.20 | 16.40 | % | 0.25 | 0 | 0 | 1.02 | -0.90 | 0.02 | -0.02 | 8/1/2025 3:59:50 PM EST | |||
| 70.00 | 19.20 | 23.00 | 21.10 | % | 0.30 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
| 75.00 | 23.70 | 27.80 | 25.75 | % | 0.34 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 8/1/2025 3:59:50 PM EST |