Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.20 as of 4/30/2026 4:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.40 | 21.90 | 20.65 | % | 1.18 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 16.80 | 19.40 | 18.10 | % | 0.91 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 22.50 | 14.40 | 16.90 | 15.65 | 9.31 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 12.00 | 14.40 | 13.20 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 27.50 | 9.90 | 11.80 | 10.85 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 431 | 1.60 | 0.97 | 0.01 | -0.01 | 4/14/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 8.20 | 9.20 | 8.70 | 8.25 | +0.98 | +13.48% | 0.29 | 1 | 49 | 1.23 | 0.93 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 32.50 | 5.20 | 7.00 | 6.10 | 5.56 | 0.00 | 0.00% | 0.19 | 0 | 202 | 1.10 | 0.88 | 0.03 | -0.04 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 4.00 | 4.70 | 4.35 | 4.00 | +0.80 | +25.00% | 0.12 | 3 | 668 | 0.72 | 0.78 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.50 | 2.10 | 2.65 | 2.38 | 2.52 | +0.67 | +36.22% | 0.06 | 19 | 862 | 0.60 | 0.61 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 1.20 | 1.55 | 1.38 | 1.25 | +0.25 | +25.00% | 0.03 | 93 | 398 | 0.61 | 0.40 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.50 | 0.35 | 0.85 | 0.60 | 0.45 | +0.03 | +7.15% | 0.01 | 11 | 738 | 0.62 | 0.24 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 63 | 0.59 | 0.13 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 27.50 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.09 | -0.03 | 0.01 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.04 | -20.00% | 0.01 | 1 | 439 | 0.88 | -0.07 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 32.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 45 | 384 | 0.82 | -0.12 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 35.00 | 0.40 | 0.85 | 0.63 | 0.65 | -0.25 | -27.78% | 0.02 | 110 | 403 | 0.66 | -0.22 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 37.50 | 1.15 | 1.65 | 1.40 | 1.30 | -0.50 | -27.78% | 0.04 | 16 | 258 | 0.64 | -0.39 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 40.00 | 2.45 | 2.85 | 2.65 | 2.70 | -0.60 | -18.19% | 0.07 | 2 | 3 | 0.60 | -0.60 | 0.08 | -0.06 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 42.50 | 4.10 | 4.80 | 4.45 | % | 0.10 | 0 | 0 | 0.57 | -0.76 | 0.06 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 45.00 | 6.00 | 7.60 | 6.80 | % | 0.15 | 0 | 0 | 1.07 | -0.87 | 0.04 | -0.04 | 5/1/2026 3:59:54 PM EST |