Options Chain for MATCH GROUP INC NEW COM (MTCH) - $36.98 as of 9/3/2025 3:39:36 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 | 15.65 | 19.45 | 17.55 | % | 0.88 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 24.00 | 11.65 | 15.45 | 13.55 | % | 0.56 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 10.65 | 14.45 | 12.55 | % | 0.50 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 26.00 | 9.65 | 13.45 | 11.55 | % | 0.44 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 8.70 | 12.45 | 10.58 | % | 0.39 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 7.60 | 11.35 | 9.48 | 7.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:57 PM EST |
| 29.00 | 7.85 | 10.30 | 9.08 | % | 0.31 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 29.50 | 7.85 | 8.20 | 8.03 | % | 0.27 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.00 | 7.45 | 7.90 | 7.68 | % | 0.26 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.50 | 6.80 | 8.85 | 7.83 | % | 0.26 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 31.00 | 6.40 | 6.80 | 6.60 | 6.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 31.50 | 6.00 | 7.35 | 6.68 | % | 0.21 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 32.00 | 5.40 | 6.70 | 6.05 | % | 0.19 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 32.50 | 4.75 | 5.25 | 5.00 | % | 0.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.00 | 4.20 | 6.35 | 5.28 | % | 0.16 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.50 | 3.85 | 5.00 | 4.43 | % | 0.13 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 34.00 | 3.50 | 3.70 | 3.60 | 3.30 | -0.22 | -6.25% | 0.11 | 11 | 81 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 34.50 | 3.05 | 3.15 | 3.10 | 3.00 | +0.65 | +27.66% | 0.09 | 55 | 179 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 2.53 | 2.68 | 2.61 | 2.28 | +0.28 | +14.00% | 0.07 | 20 | 228 | 0.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 35.50 | 1.93 | 2.47 | 2.20 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 36.00 | 1.09 | 2.26 | 1.68 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.44 | 1.00 | 0.13 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 36.50 | 1.15 | 1.22 | 1.19 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.42 | 0.87 | 0.27 | -0.04 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 37.00 | 0.69 | 0.79 | 0.74 | 0.73 | +0.36 | +97.30% | 0.02 | 41 | 181 | 0.59 | 0.72 | 0.37 | -0.07 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.50 | 0.38 | 0.64 | 0.51 | 0.41 | +0.13 | +46.43% | 0.01 | 1,141 | 79 | 0.37 | 0.53 | 0.41 | -0.08 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.07 | +50.00% | 0.01 | 109 | 130 | 0.37 | 0.34 | 0.35 | -0.08 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.50 | 0.06 | 0.14 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 4 | 135 | 0.38 | 0.19 | 0.25 | -0.06 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 52 | 355 | 0.80 | 0.09 | 0.14 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.03 | 0.07 | -0.01 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.54 | 0.77 | 0.01 | -0.01 | -50.00% | 0.02 | 1 | 14 | 2.28 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.07 | 0.54 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 43.50 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.21 | 0.11 | 0.48 | % | 0.00 | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 46.50 | 0.00 | 0.21 | 0.11 | 0.10 | % | 0.00 | 2 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 47.00 | 0.00 | 0.21 | 0.11 | 0.78 | % | 0.00 | 1 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 47.50 | 0.00 | 0.21 | 0.11 | 0.63 | +0.24 | +61.54% | 0.00 | 1 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.51 | 0.26 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.74 | 0.87 | % | 0.03 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.47 | +0.44 | +1,466.67% | 0.00 | 1 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.60 | % | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 30.50 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | 0.48 | +0.37 | +336.37% | 0.00 | 1 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.62 | +0.36 | +138.47% | 0.00 | 1 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 192 | 0.73 | 0.00 | 0.13 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 36.50 | 0.03 | 0.13 | 0.08 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 27 | 0.41 | -0.13 | 0.27 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.00 | 0.08 | 0.29 | 0.19 | 0.22 | -0.33 | -60.00% | 0.01 | 59 | 84 | 0.36 | -0.28 | 0.37 | -0.07 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 37.50 | 0.24 | 0.33 | 0.29 | 0.33 | -0.26 | -44.07% | 0.01 | 34 | 31 | 0.28 | -0.47 | 0.41 | -0.08 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 38.00 | 0.57 | 0.64 | 0.61 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.72 | -0.66 | 0.35 | -0.08 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 38.50 | 0.94 | 1.84 | 1.39 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.13 | -0.81 | 0.25 | -0.06 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 39.00 | 1.22 | 1.73 | 1.48 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.65 | -0.91 | 0.14 | -0.04 | 8/15/2025 | 9/3/2025 3:59:57 PM EST |
| 39.50 | 1.69 | 3.15 | 2.42 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.74 | -0.97 | 0.07 | -0.01 | 8/29/2025 | 9/3/2025 3:59:57 PM EST |
| 40.00 | 1.44 | 4.50 | 2.97 | 3.31 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.70 | -0.99 | 0.02 | 0.00 | 8/21/2025 | 9/3/2025 3:59:57 PM EST |
| 40.50 | 2.70 | 5.00 | 3.85 | % | 0.10 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 41.00 | 1.66 | 5.50 | 3.58 | % | 0.09 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 41.50 | 2.19 | 6.00 | 4.10 | % | 0.10 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 42.00 | 2.68 | 6.50 | 4.59 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:57 PM EST |
| 42.50 | 4.85 | 7.00 | 5.93 | % | 0.14 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 43.00 | 5.10 | 7.50 | 6.30 | % | 0.15 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 43.50 | 5.55 | 7.80 | 6.68 | % | 0.15 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 44.00 | 6.10 | 8.50 | 7.30 | % | 0.17 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 44.50 | 6.75 | 9.00 | 7.88 | 6.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:57 PM EST |
| 45.00 | 7.30 | 8.85 | 8.08 | 7.65 | % | 0.18 | 8 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST | |
| 45.50 | 7.50 | 8.00 | 7.75 | 8.10 | +0.25 | +3.19% | 0.17 | 8 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 46.00 | 8.35 | 10.40 | 9.38 | % | 0.20 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 46.50 | 8.75 | 10.65 | 9.70 | % | 0.21 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 47.00 | 9.30 | 11.45 | 10.38 | % | 0.22 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 47.50 | 9.65 | 11.95 | 10.80 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:57 PM EST |
| 48.00 | 10.35 | 12.50 | 11.43 | % | 0.24 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 48.50 | 10.60 | 13.00 | 11.80 | % | 0.24 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 49.00 | 11.25 | 13.50 | 12.38 | % | 0.25 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 49.50 | 11.70 | 14.00 | 12.85 | % | 0.26 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 50.00 | 12.10 | 14.50 | 13.30 | % | 0.27 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |