Options Chain for MATCH GROUP INC NEW COM (MTCH) - $29.94 as of 5/30/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.10 | 11.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 9.30 | 10.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 21.00 | 8.20 | 9.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 7.15 | 8.55 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.50 | 7.00 | 7.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 23.00 | 6.15 | 7.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 24.00 | 5.30 | 6.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 4.35 | 5.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.50 | 2.71 | 4.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 26.00 | 2.19 | 4.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 26.50 | 2.14 | 4.10 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.00 | 2.63 | 3.25 | 3.28 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.98 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 1.08 | 2.85 | 2.27 | -0.12 | -5.03% | 10 | 7 | 0.52 | 0.95 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 1.15 | 2.50 | 1.84 | +0.18 | +10.85% | 3 | 32 | 0.48 | 0.91 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 0.75 | 1.69 | 1.61 | % | 1 | 0 | 0.48 | 0.87 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 29.00 | 1.00 | 1.26 | 0.95 | -0.92 | -49.20% | 5 | 63 | 0.31 | 0.76 | 0.22 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 0.55 | 0.83 | 0.80 | -0.09 | -10.12% | 59 | 106 | 0.33 | 0.64 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 0.47 | 0.55 | 0.52 | -0.18 | -25.72% | 49 | 149 | 0.33 | 0.49 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 0.27 | 0.33 | 0.33 | -0.23 | -41.08% | 250 | 58 | 0.32 | 0.34 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 0.13 | 0.22 | 0.16 | -0.38 | -70.37% | 65 | 55 | 0.33 | 0.22 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.29 | 0.09 | -0.17 | -65.39% | 1 | 65 | 0.38 | 0.14 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 0.03 | 0.07 | 0.06 | -0.04 | -40.00% | 14 | 44 | 0.34 | 0.08 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 0.01 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.04 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 219 | 0.45 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 2.13 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 2.13 | 0.28 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 2.13 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 2.13 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 0.31 | 0.00 | 0.00% | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.06 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 281 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 2.13 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.13 | 0.42 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.47 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.51 | -0.02 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 0.01 | 0.06 | % | 0 | 0 | 0.38 | -0.05 | 0.06 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 28.00 | 0.03 | 0.07 | 0.07 | +0.03 | +75.00% | 1 | 288 | 0.38 | -0.09 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 1 | 32 | 0.69 | -0.13 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 0.11 | 0.75 | 0.18 | -0.01 | -5.27% | 2,504 | 259 | 0.52 | -0.24 | 0.22 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 0.28 | 0.35 | 0.30 | +0.10 | +50.00% | 59 | 99 | 0.31 | -0.36 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 0.49 | 0.58 | 0.67 | +0.10 | +17.55% | 5 | 37 | 0.30 | -0.51 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 0.80 | 0.91 | 0.83 | -0.03 | -3.49% | 17 | 32 | 0.32 | -0.66 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 1.15 | 2.20 | 1.14 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.78 | 0.23 | -0.03 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 1.55 | 1.80 | 1.32 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.86 | 0.16 | -0.02 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 1.23 | 2.52 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.92 | 0.11 | -0.02 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 1.31 | 2.99 | % | 0 | 0 | 0.71 | -0.96 | 0.06 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 33.00 | 1.73 | 3.65 | % | 0 | 0 | 0.88 | -0.98 | 0.03 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 33.50 | 2.37 | 4.05 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 34.00 | 2.49 | 4.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 34.50 | 3.95 | 5.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 4.70 | 5.40 | 5.22 | % | 19 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST | |
| 36.00 | 5.55 | 6.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 37.00 | 6.20 | 7.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 38.00 | 7.25 | 8.70 | 9.95 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 8.20 | 9.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 9.15 | 10.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 41.00 | 10.20 | 11.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |