Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.80 as of 10/24/2025 5:51:17 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 | 10.65 | 14.75 | 12.70 | % | 0.64 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 22.50 | 8.15 | 12.25 | 10.20 | % | 0.45 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 23.00 | 7.65 | 11.75 | 9.70 | % | 0.42 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 24.00 | 6.65 | 10.75 | 8.70 | % | 0.36 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 25.00 | 5.65 | 9.75 | 7.70 | % | 0.31 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 26.00 | 4.65 | 8.75 | 6.70 | % | 0.26 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 27.00 | 3.65 | 7.80 | 5.73 | % | 0.21 | 0 | 0 | 2.70 | 1.00 | 0.01 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 28.00 | 2.65 | 6.80 | 4.73 | % | 0.17 | 0 | 0 | 2.43 | 0.99 | 0.01 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 28.50 | 2.18 | 6.30 | 4.24 | % | 0.15 | 0 | 0 | 2.30 | 0.99 | 0.02 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 29.00 | 1.69 | 5.00 | 3.35 | % | 0.12 | 0 | 0 | 1.65 | 0.96 | 0.04 | -0.02 | 10/24/2025 4:00:01 PM EST | |||
| 29.50 | 1.36 | 5.30 | 3.33 | % | 0.11 | 0 | 0 | 2.04 | 0.90 | 0.07 | -0.04 | 10/24/2025 4:00:01 PM EST | |||
| 30.00 | 0.73 | 4.15 | 2.44 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 250 | 1.51 | 0.88 | 0.08 | -0.04 | 10/15/2025 | 10/24/2025 4:00:01 PM EST |
| 30.50 | 0.27 | 4.35 | 2.31 | % | 0.08 | 0 | 0 | 1.81 | 0.88 | 0.10 | -0.04 | 10/24/2025 4:00:01 PM EST | |||
| 31.00 | 1.40 | 2.55 | 1.98 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.90 | 0.79 | 0.13 | -0.05 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 31.50 | 0.12 | 1.73 | 0.93 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.59 | 0.73 | 0.16 | -0.05 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 32.00 | 0.79 | 2.08 | 1.44 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 366 | 0.58 | 0.65 | 0.19 | -0.06 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 32.50 | 0.58 | 2.95 | 1.77 | 0.72 | -0.20 | -21.74% | 0.05 | 20 | 31 | 0.93 | 0.55 | 0.22 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.00 | 0.33 | 0.52 | 0.43 | 0.50 | -0.12 | -19.36% | 0.01 | 29 | 431 | 0.32 | 0.44 | 0.22 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.50 | 0.23 | 0.34 | 0.29 | 0.27 | -0.27 | -50.00% | 0.01 | 45 | 376 | 0.33 | 0.34 | 0.20 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 34.00 | 0.13 | 0.28 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.36 | 0.25 | 0.17 | -0.04 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 34.50 | 0.04 | 0.13 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.19 | 0.14 | -0.04 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 0.04 | 0.08 | 0.06 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 37 | 0.35 | 0.13 | 0.11 | -0.03 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 35.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 400 | 0.34 | 0.09 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.49 | 0.05 | 0.05 | -0.01 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.29 | 0.02 | 0.03 | -0.01 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.02 | 0.02 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.14 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.86 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/24/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.08 | -24.25% | 0.00 | 25 | 230 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 39.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 288 | 2.49 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.57 | 0.79 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.04 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/24/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.95 | -0.01 | 0.02 | -0.01 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.89 | -0.04 | 0.04 | -0.02 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 29.50 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | -0.10 | 0.07 | -0.04 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 53 | 0.45 | -0.12 | 0.08 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.72 | 0.36 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 16 | 0.90 | -0.12 | 0.10 | -0.04 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.06 | -30.00% | 0.01 | 5 | 221 | 0.46 | -0.21 | 0.13 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 31.50 | 0.16 | 0.62 | 0.39 | 0.21 | -0.15 | -41.67% | 0.01 | 5 | 18 | 0.47 | -0.27 | 0.16 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 32.00 | 0.26 | 0.37 | 0.32 | 0.33 | -0.05 | -13.16% | 0.01 | 5 | 411 | 0.33 | -0.35 | 0.19 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 32.50 | 0.43 | 0.61 | 0.52 | 0.51 | -0.04 | -7.28% | 0.02 | 21 | 248 | 0.33 | -0.45 | 0.22 | -0.06 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.00 | 0.69 | 0.99 | 0.84 | 0.77 | -0.05 | -6.10% | 0.03 | 32 | 503 | 0.36 | -0.56 | 0.22 | -0.05 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 33.50 | 0.85 | 1.40 | 1.13 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.51 | -0.66 | 0.20 | -0.05 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 34.00 | 0.89 | 3.40 | 2.15 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 1,393 | 1.46 | -0.75 | 0.17 | -0.04 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 34.50 | 1.47 | 2.24 | 1.86 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.59 | -0.81 | 0.14 | -0.04 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 0.31 | 4.25 | 2.28 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.58 | -0.87 | 0.11 | -0.03 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 35.50 | 0.84 | 4.95 | 2.90 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.78 | -0.91 | 0.08 | -0.02 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 36.00 | 2.27 | 5.00 | 3.64 | 3.02 | -0.45 | -12.97% | 0.10 | 1 | 12 | 1.61 | -0.95 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 36.50 | 1.78 | 5.90 | 3.84 | % | 0.11 | 0 | 0 | 1.93 | -0.98 | 0.03 | -0.01 | 10/24/2025 4:00:01 PM EST | |||
| 37.00 | 3.40 | 6.00 | 4.70 | 5.51 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.78 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 3.30 | 6.55 | 4.93 | 4.77 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.89 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 38.00 | 3.80 | 6.60 | 5.20 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.68 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/24/2025 4:00:01 PM EST |
| 38.50 | 3.80 | 7.90 | 5.85 | % | 0.15 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 39.00 | 4.25 | 8.35 | 6.30 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 39.50 | 5.50 | 8.20 | 6.85 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 40.00 | 5.30 | 9.40 | 7.35 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:01 PM EST |
| 41.00 | 6.30 | 10.40 | 8.35 | % | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 42.00 | 7.30 | 11.40 | 9.35 | % | 0.22 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 43.00 | 8.30 | 12.25 | 10.28 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 44.00 | 10.00 | 12.65 | 11.33 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 45.00 | 10.30 | 14.20 | 12.25 | % | 0.27 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 46.00 | 11.25 | 15.40 | 13.33 | % | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 47.00 | 12.30 | 16.40 | 14.35 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 48.00 | 13.25 | 17.40 | 15.33 | % | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 50.00 | 15.30 | 19.40 | 17.35 | % | 0.35 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |