Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.42 as of 8/13/2025 7:45:36 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 | 18.50 | 19.15 | 18.83 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 13.65 | 14.10 | 13.88 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 12.45 | 13.30 | 12.88 | % | 0.50 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.00 | 11.65 | 12.20 | 11.93 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.00 | 10.65 | 11.10 | 10.88 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 29.00 | 9.45 | 10.35 | 9.90 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 8.70 | 9.05 | 8.88 | % | 0.30 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 31.00 | 7.55 | 8.40 | 7.98 | % | 0.26 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.00 | 6.75 | 7.10 | 6.93 | % | 0.22 | 0 | 0 | 0.42 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 33.00 | 5.85 | 6.15 | 6.00 | 5.60 | +2.31 | +70.22% | 0.18 | 3 | 1 | 0.39 | 0.97 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 4.85 | 5.35 | 5.10 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.45 | 0.94 | 0.03 | -0.01 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 3.75 | 4.35 | 4.05 | % | 0.12 | 0 | 0 | 0.34 | 0.89 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 3.20 | 3.45 | 3.33 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.28 | 0.81 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 1.38 | 2.73 | 2.06 | 1.87 | +0.83 | +79.81% | 0.06 | 8 | 3 | 0.31 | 0.72 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 1.42 | 2.23 | 1.83 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.61 | 0.10 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 39.00 | 1.31 | 1.68 | 1.50 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.11 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.94 | 1.09 | 1.02 | 0.96 | +0.77 | +405.27% | 0.03 | 10 | 1 | 0.28 | 0.41 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.32 | 0.09 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.52 | 0.26 | 0.42 | % | 0.01 | 24 | 0 | 0.29 | 0.24 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.18 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.02 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.68 | 0.84 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.68 | 0.84 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.51 | 0.76 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.03 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.30 | -0.19 | 0.08 | -0.01 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.29 | -0.28 | 0.09 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.94 | 1.08 | 1.01 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.10 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 1.36 | 1.81 | 1.59 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.11 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 1.95 | 2.20 | 2.08 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.10 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 41.00 | 2.01 | 2.93 | 2.47 | % | 0.06 | 0 | 0 | 0.30 | -0.68 | 0.09 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 42.00 | 2.33 | 3.65 | 2.99 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.76 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 2.97 | 4.50 | 3.74 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.07 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 44.00 | 4.65 | 5.90 | 5.28 | % | 0.12 | 0 | 0 | 0.53 | -0.88 | 0.05 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 6.00 | 6.40 | 6.20 | % | 0.14 | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 46.00 | 6.70 | 7.90 | 7.30 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.03 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 47.00 | 7.65 | 8.70 | 8.18 | % | 0.17 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:56 PM EST |