Options Chain for MATCH GROUP INC NEW COM (MTCH) - $40.77 as of 9/25/2026 9:23:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.60 | 20.50 | 18.55 | % | 0.82 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 25.00 | 14.10 | 18.00 | 16.05 | % | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 27.50 | 11.70 | 15.50 | 13.60 | % | 0.49 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 30.00 | 9.60 | 12.20 | 10.90 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 32.50 | 7.30 | 9.50 | 8.40 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 35.00 | 4.30 | 6.90 | 5.60 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.80 | 0.99 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 11:59:03 AM EST |
| 37.50 | 3.10 | 4.30 | 3.70 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.54 | 0.87 | 0.06 | -0.02 | 9/24/2026 | 9/25/2026 11:59:03 AM EST |
| 40.00 | 1.70 | 1.85 | 1.78 | 1.95 | +0.40 | +25.81% | 0.04 | 24 | 79 | 0.35 | 0.65 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 0.75 | +0.20 | +36.37% | 0.01 | 74 | 1,889 | 0.32 | 0.36 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 3,274 | 0.33 | 0.14 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.57 | 0.04 | 0.03 | -0.01 | 9/22/2026 | 9/25/2026 11:59:03 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:03 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.01 | 0.02 | 0.00 | 9/17/2026 | 9/25/2026 11:59:03 AM EST |
| 37.50 | 0.20 | 0.45 | 0.33 | 0.33 | -0.12 | -26.67% | 0.01 | 2 | 47 | 0.39 | -0.13 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 40.00 | 0.90 | 1.10 | 1.00 | 0.80 | -0.20 | -20.00% | 0.03 | 45 | 2,125 | 0.37 | -0.35 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 42.50 | 2.25 | 2.45 | 2.35 | 2.00 | -0.60 | -23.08% | 0.06 | 3 | 793 | 0.34 | -0.64 | 0.11 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 45.00 | 3.70 | 5.10 | 4.40 | 5.28 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.66 | -0.86 | 0.07 | -0.02 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 47.50 | 5.80 | 7.80 | 6.80 | 4.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | -0.96 | 0.03 | -0.01 | 9/17/2026 | 9/25/2026 11:59:03 AM EST |
| 50.00 | 7.20 | 10.90 | 9.05 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 55.00 | 12.20 | 15.90 | 14.05 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST |