Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.04 as of 8/29/2025 3:40:50 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 | 15.45 | 19.30 | 17.38 | % | 0.87 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 12.75 | 13.95 | 13.35 | % | 0.56 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 12.10 | 13.00 | 12.55 | % | 0.50 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 10.70 | 12.00 | 11.35 | % | 0.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 27.00 | 9.75 | 10.95 | 10.35 | % | 0.38 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 28.00 | 8.95 | 9.90 | 9.43 | 7.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 7.75 | 8.95 | 8.35 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 29.50 | 7.50 | 8.35 | 7.93 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 6.90 | 8.00 | 7.45 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.50 | 6.45 | 7.45 | 6.95 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 31.00 | 6.00 | 6.95 | 6.48 | 6.36 | % | 0.21 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 31.50 | 5.40 | 6.25 | 5.83 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 32.00 | 4.80 | 5.95 | 5.38 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 32.50 | 4.25 | 5.50 | 4.88 | % | 0.15 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 33.00 | 3.75 | 5.00 | 4.38 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 33.50 | 2.42 | 4.50 | 3.46 | % | 0.10 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 34.00 | 1.75 | 3.55 | 2.65 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.57 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 34.50 | 2.86 | 2.99 | 2.93 | 2.85 | +0.41 | +16.81% | 0.08 | 125 | 6 | 0.44 | 0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 2.38 | 2.47 | 2.43 | 2.43 | +0.43 | +21.50% | 0.07 | 161 | 166 | 0.36 | 0.93 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.50 | 1.29 | 2.54 | 1.92 | 2.03 | -0.18 | -8.15% | 0.05 | 1 | 12 | 0.75 | 0.90 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 0.78 | 2.19 | 1.49 | 1.33 | +0.18 | +15.66% | 0.04 | 20 | 8 | 0.79 | 0.83 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.50 | 1.06 | 1.13 | 1.10 | 1.47 | +0.69 | +88.47% | 0.03 | 12 | 8 | 0.26 | 0.74 | 0.22 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 0.68 | 0.78 | 0.73 | 0.74 | +0.31 | +72.10% | 0.02 | 189 | 75 | 0.23 | 0.62 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.50 | 0.46 | 0.51 | 0.49 | 0.49 | -0.13 | -20.97% | 0.01 | 71 | 11 | 0.26 | 0.48 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.00 | 0.28 | 0.32 | 0.30 | 0.31 | +0.02 | +6.90% | 0.01 | 236 | 34 | 0.27 | 0.34 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.50 | 0.16 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 0.00 | 16 | 8 | 0.27 | 0.23 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 39.00 | 0.08 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.28 | 0.15 | 0.16 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 39.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 3 | 0.28 | 0.09 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.47 | 0.04 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.62 | 0.02 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 43.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.82 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | -0.02 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 150 | 0.34 | -0.07 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 35.50 | 0.05 | 0.22 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 16 | 1 | 0.33 | -0.10 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 179 | 0.28 | -0.17 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 36.50 | 0.18 | 0.24 | 0.21 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | -0.26 | 0.22 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 37.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.20 | -35.09% | 0.01 | 35 | 51 | 0.26 | -0.38 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 37.50 | 0.58 | 0.63 | 0.61 | 0.59 | -0.27 | -31.40% | 0.02 | 21 | 16 | 0.27 | -0.52 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.00 | 0.89 | 0.97 | 0.93 | 0.89 | -0.19 | -17.60% | 0.02 | 19 | 80 | 0.28 | -0.66 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 38.50 | 1.26 | 1.45 | 1.36 | 1.42 | +0.02 | +1.43% | 0.04 | 1 | 59 | 0.37 | -0.77 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 39.00 | 0.64 | 1.87 | 1.26 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.39 | -0.85 | 0.16 | -0.03 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 39.50 | 1.72 | 2.67 | 2.20 | 2.75 | % | 0.06 | 2 | 0 | 0.64 | -0.91 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 40.00 | 2.30 | 2.88 | 2.59 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.96 | 0.06 | -0.01 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 40.50 | 2.53 | 3.75 | 3.14 | % | 0.08 | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 41.00 | 3.30 | 4.30 | 3.80 | % | 0.09 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 41.50 | 3.55 | 4.50 | 4.03 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 42.00 | 4.05 | 5.25 | 4.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 42.50 | 4.55 | 5.75 | 5.15 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 43.00 | 5.10 | 6.25 | 5.68 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 43.50 | 5.65 | 6.70 | 6.18 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.00 | 6.00 | 7.25 | 6.63 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 44.50 | 6.85 | 7.75 | 7.30 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 45.00 | 7.10 | 8.25 | 7.68 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.50 | 7.70 | 8.75 | 8.23 | 7.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 46.00 | 8.10 | 9.15 | 8.63 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.50 | 8.60 | 9.75 | 9.18 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 9.00 | 10.25 | 9.63 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.50 | 9.60 | 10.65 | 10.13 | 10.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 48.00 | 10.05 | 11.05 | 10.55 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.50 | 10.55 | 11.75 | 11.15 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 11.05 | 12.20 | 11.63 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.50 | 11.75 | 12.75 | 12.25 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 12.00 | 13.15 | 12.58 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |