Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.31 as of 3/17/2026 6:51:43 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 | 11.60 | 15.55 | 13.58 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:35 PM EST | |||
| 20.00 | 9.10 | 13.05 | 11.08 | 11.12 | -0.08 | -0.72% | 0.55 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 22.50 | 8.05 | 8.85 | 8.45 | 8.26 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:35 PM EST |
| 25.00 | 5.50 | 6.55 | 6.03 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 87 | 2.26 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 3:59:35 PM EST |
| 27.50 | 2.48 | 4.10 | 3.29 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 77 | 1.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:35 PM EST |
| 30.00 | 1.08 | 1.57 | 1.33 | 1.20 | +0.44 | +57.90% | 0.04 | 64 | 664 | 0.79 | 0.82 | 0.20 | -0.09 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 32.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 50 | 2,654 | 0.39 | 0.15 | 0.19 | -0.05 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 1,755 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,569 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:35 PM EST |
| 42.50 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 117 | 3.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/17/2026 3:59:35 PM EST |
| 47.50 | 0.00 | 1.82 | 0.91 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 153 | 5.22 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/17/2026 3:59:35 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/17/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 119 | 6.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/17/2026 3:59:35 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 3:59:35 PM EST |
| 22.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/17/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.07 | -77.78% | 0.00 | 18 | 349 | 1.81 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 27.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.03 | -50.00% | 0.01 | 3 | 3,273 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 30.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.30 | -68.19% | 0.01 | 637 | 3,071 | 0.51 | -0.18 | 0.20 | -0.09 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 32.50 | 1.21 | 1.96 | 1.59 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 1,776 | 1.01 | -0.85 | 0.19 | -0.05 | 3/16/2026 | 3/17/2026 3:59:35 PM EST |
| 35.00 | 3.45 | 4.70 | 4.08 | 4.59 | -0.21 | -4.38% | 0.12 | 1 | 348 | 1.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:35 PM EST |
| 37.50 | 5.80 | 8.10 | 6.95 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:35 PM EST |
| 40.00 | 8.35 | 10.40 | 9.38 | 9.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 3:59:35 PM EST |
| 42.50 | 9.30 | 13.35 | 11.33 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 3/17/2026 3:59:35 PM EST |
| 45.00 | 12.30 | 15.85 | 14.08 | 13.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 3:59:35 PM EST |
| 47.50 | 14.80 | 18.35 | 16.58 | 14.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 3/17/2026 3:59:35 PM EST |
| 50.00 | 17.30 | 20.85 | 19.08 | % | 0.38 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:35 PM EST | |||
| 55.00 | 21.85 | 25.85 | 23.85 | % | 0.43 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:35 PM EST |