Options Chain for MATCH GROUP INC NEW COM (MTCH) - $30.63 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 12.05 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.50 | 9.50 | 11.65 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 9.10 | 11.05 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.50 | 8.85 | 10.05 | 9.42 | % | 4 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 22.00 | 8.25 | 10.05 | 9.00 | % | 4 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 22.50 | 8.10 | 9.20 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 7.15 | 9.15 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.50 | 6.90 | 8.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 6.50 | 7.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.50 | 5.80 | 7.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 5.25 | 6.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.50 | 4.65 | 6.55 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 4.45 | 5.95 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.50 | 3.65 | 5.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 3.10 | 4.85 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.50 | 2.57 | 4.45 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 2.66 | 3.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.50 | 2.47 | 2.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 1.99 | 2.19 | 2.09 | % | 3 | 0 | 0.64 | 0.99 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 29.50 | 1.43 | 1.71 | 2.18 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.91 | 0.19 | -0.01 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 1.05 | 1.32 | 1.16 | +0.31 | +36.48% | 4 | 7 | 0.63 | 0.80 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.50 | 0.59 | 0.85 | 0.48 | -0.12 | -20.00% | 27 | 24 | 0.44 | 0.67 | 0.29 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.41 | 0.55 | 0.57 | +0.19 | +50.00% | 39 | 109 | 0.43 | 0.52 | 0.31 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.50 | 0.28 | 0.32 | 0.37 | +0.17 | +85.00% | 6 | 412 | 0.43 | 0.37 | 0.29 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 0.12 | 0.19 | 0.17 | +0.06 | +54.55% | 10 | 466 | 0.42 | 0.24 | 0.24 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 0.07 | 0.10 | 0.08 | +0.02 | +33.34% | 7 | 25 | 0.41 | 0.14 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 48 | 81 | 0.40 | 0.07 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 33.50 | 0.01 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.03 | 0.06 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.01 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 34.50 | 0.00 | 0.06 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 0.00 | 0.06 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 0.00 | 0.06 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.06 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 0.00 | 0.06 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 41.00 | 0.00 | 0.06 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 0.00 | 0.06 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 0.00 | 0.06 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 0.00 | 0.06 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.50 | 0.00 | 0.01 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.03 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.03 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.50 | 0.00 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 26.50 | 0.00 | 0.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 28.50 | 0.02 | 0.05 | 0.03 | -0.08 | -72.73% | 10 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 29.00 | 0.00 | 0.08 | 0.02 | -0.02 | -50.00% | 693 | 231 | 0.51 | -0.01 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 29.50 | 0.11 | 0.14 | 0.12 | -0.14 | -53.85% | 4 | 4,012 | 0.46 | -0.09 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 0.21 | 0.24 | 0.20 | -0.23 | -53.49% | 1 | 104 | 0.44 | -0.20 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 30.50 | 0.36 | 0.48 | 0.38 | -0.28 | -42.43% | 2 | 5 | 0.44 | -0.33 | 0.29 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.54 | 0.63 | 0.60 | -0.24 | -28.58% | 6 | 216 | 0.42 | -0.48 | 0.31 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 31.50 | 0.84 | 0.97 | 0.91 | +0.31 | +51.67% | 1 | 73 | 0.42 | -0.63 | 0.29 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 32.00 | 1.23 | 1.32 | 1.80 | 0.00 | 0.00% | 0 | 54 | 0.41 | -0.76 | 0.24 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 32.50 | 1.55 | 1.80 | 2.19 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.86 | 0.18 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 1.97 | 2.23 | 1.63 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.93 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 33.50 | 2.53 | 2.76 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.97 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 2.73 | 3.35 | 3.25 | +1.09 | +50.47% | 5 | 8 | 1.07 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 34.50 | 2.94 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 7 | 1.55 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 3.50 | 4.60 | 3.21 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 3.75 | 5.35 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 4.85 | 5.80 | 5.57 | +3.11 | +126.43% | 5 | 5 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 5.05 | 6.05 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 5.15 | 6.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 38.00 | 6.25 | 7.95 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 7.30 | 8.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 8.25 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 41.00 | 9.25 | 10.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 42.00 | 10.25 | 12.10 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 43.00 | 11.75 | 12.35 | 11.95 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 12.30 | 13.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 13.20 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |