Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.01 as of 6/18/2026 5:32:30 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 | 14.20 | 17.30 | 15.75 | % | 0.79 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 22.50 | 11.60 | 14.40 | 13.00 | % | 0.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 25.00 | 9.20 | 12.30 | 10.75 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 27.50 | 7.40 | 8.90 | 8.15 | % | 0.30 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 30.00 | 5.10 | 6.50 | 5.80 | % | 0.19 | 0 | 0 | 0.72 | 0.96 | 0.03 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 32.50 | 2.95 | 3.30 | 3.13 | 3.03 | -0.84 | -21.71% | 0.10 | 2 | 500 | 0.43 | 0.84 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 35.00 | 1.25 | 1.50 | 1.38 | 1.25 | -0.63 | -33.52% | 0.04 | 32 | 1,255 | 0.34 | 0.60 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 37.50 | 0.35 | 0.60 | 0.48 | 0.60 | +0.02 | +3.45% | 0.01 | 61 | 2,040 | 0.33 | 0.30 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.35 | 0.10 | 0.06 | -0.01 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | 0.02 | 0.02 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 2:58:52 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.16 | -66.67% | 0.01 | 2 | 45 | 0.44 | -0.04 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 32.50 | 0.30 | 0.50 | 0.40 | 0.33 | +0.03 | +10.00% | 0.01 | 3 | 259 | 0.35 | -0.16 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 35.00 | 1.05 | 1.30 | 1.18 | 1.09 | +0.37 | +51.39% | 0.03 | 3 | 317 | 0.32 | -0.40 | 0.12 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 37.50 | 2.60 | 3.00 | 2.80 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.70 | 0.11 | -0.02 | 6/3/2026 | 6/18/2026 2:58:52 PM EST |
| 40.00 | 4.00 | 5.30 | 4.65 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.60 | -0.90 | 0.06 | -0.01 | 6/4/2026 | 6/18/2026 2:58:52 PM EST |
| 42.50 | 6.30 | 7.80 | 7.05 | % | 0.17 | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 45.00 | 8.70 | 10.20 | 9.45 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 47.50 | 10.30 | 13.80 | 12.05 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 12.90 | 16.30 | 14.60 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST |