Options Chain for MATCH GROUP INC NEW COM (MTCH) - $37.26 as of 8/10/2026 5:23:46 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 | 14.70 | 18.80 | 16.75 | % | 0.84 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 22.50 | 12.20 | 16.30 | 14.25 | % | 0.63 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 25.00 | 9.70 | 13.80 | 11.75 | % | 0.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 27.50 | 8.80 | 11.10 | 9.95 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 30.00 | 4.90 | 8.80 | 6.85 | 7.13 | +0.43 | +6.42% | 0.23 | 2 | 45 | 2.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 32.50 | 2.55 | 4.70 | 3.63 | 4.30 | -0.27 | -5.91% | 0.11 | 24 | 17 | 0.81 | 0.97 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 35.00 | 1.80 | 2.10 | 1.95 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.36 | 0.79 | 0.13 | -0.03 | 8/6/2026 | 8/10/2026 3:59:56 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.45 | -0.25 | -35.72% | 0.01 | 534 | 1,017 | 0.28 | 0.35 | 0.18 | -0.04 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 857 | 0.48 | 0.07 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 4,586 | 0.48 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 2,252 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:56 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 331 | 0.42 | -0.03 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 35.00 | 0.10 | 0.55 | 0.33 | 0.20 | +0.05 | +33.34% | 0.01 | 8 | 2,423 | 0.36 | -0.21 | 0.13 | -0.03 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 37.50 | 0.30 | 1.90 | 1.10 | 1.13 | +0.07 | +6.61% | 0.03 | 1 | 528 | 0.56 | -0.65 | 0.18 | -0.04 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.00 | +0.06 | +2.05% | 0.08 | 4 | 677 | 0.43 | -0.93 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 42.50 | 5.10 | 6.00 | 5.55 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 3:59:56 PM EST |
| 45.00 | 7.50 | 8.80 | 8.15 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:56 PM EST |
| 47.50 | 9.00 | 11.10 | 10.05 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 50.00 | 11.20 | 15.20 | 13.20 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 55.00 | 16.10 | 20.30 | 18.20 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:56 PM EST |