Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.15 as of 1/30/2026 8:19:34 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 | 12.20 | 14.60 | 13.40 | % | 0.77 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 10.00 | 12.10 | 11.05 | % | 0.55 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 7.70 | 9.10 | 8.40 | 10.07 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.15 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 5.35 | 6.45 | 5.90 | 6.25 | -0.81 | -11.48% | 0.24 | 4 | 8 | 0.75 | 0.95 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 3.20 | 4.40 | 3.80 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.73 | 0.85 | 0.06 | -0.02 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 2.18 | 2.43 | 2.31 | 2.19 | +0.02 | +0.93% | 0.08 | 45 | 189 | 0.57 | 0.64 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 0.95 | 1.08 | 1.02 | 0.98 | +0.04 | +4.26% | 0.03 | 7 | 3,550 | 0.53 | 0.39 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.25 | 0.48 | 0.37 | 0.44 | +0.05 | +12.83% | 0.01 | 174 | 1,707 | 0.55 | 0.20 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.13 | 0.29 | 0.21 | 0.18 | +0.03 | +20.00% | 0.01 | 5 | 559 | 0.58 | 0.09 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.68 | 0.34 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.01 | 0.03 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.09 | -37.50% | 0.01 | 5 | 124 | 0.57 | -0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 0.30 | 0.39 | 0.35 | 0.37 | +0.01 | +2.78% | 0.01 | 13 | 320 | 0.54 | -0.15 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 0.97 | 1.02 | 1.00 | 1.01 | -0.11 | -9.83% | 0.03 | 319 | 5,758 | 0.51 | -0.36 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 2.22 | 2.49 | 2.36 | 2.43 | +0.06 | +2.54% | 0.07 | 3 | 1,036 | 0.52 | -0.61 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 3.85 | 5.05 | 4.45 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.56 | -0.80 | 0.07 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 6.30 | 6.85 | 6.58 | 6.74 | +1.79 | +36.17% | 0.18 | 4 | 5 | 0.78 | -0.91 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 8.50 | 9.90 | 9.20 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.21 | -0.97 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 10.50 | 12.90 | 11.70 | % | 0.28 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 13.00 | 15.35 | 14.18 | 13.58 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 15.45 | 17.85 | 16.65 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |