Options Chain for MATCH GROUP INC NEW COM (MTCH) - $32.45 as of 7/18/2025 8:41:20 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 | 11.25 | 13.50 | 12.38 | % | 0.62 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 21.00 | 11.15 | 11.70 | 11.43 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 22.00 | 10.25 | 10.70 | 10.48 | % | 0.48 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 22.50 | 9.65 | 10.25 | 9.95 | % | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 23.00 | 9.20 | 9.60 | 9.40 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 24.00 | 8.15 | 8.60 | 8.38 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.00 | 7.15 | 7.60 | 7.38 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 26.00 | 6.15 | 6.65 | 6.40 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 26.50 | 5.65 | 6.30 | 5.98 | % | 0.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 27.00 | 5.15 | 5.60 | 5.38 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 27.50 | 4.85 | 5.10 | 4.98 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.85 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 28.00 | 2.91 | 4.65 | 3.78 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 28.50 | 2.46 | 4.10 | 3.28 | % | 0.12 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 29.00 | 1.90 | 3.80 | 2.85 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.85 | 0.98 | 0.03 | -0.01 | 7/2/2025 | 7/18/2025 3:59:57 PM EST |
| 29.50 | 1.42 | 3.25 | 2.34 | % | 0.08 | 0 | 0 | 0.72 | 0.96 | 0.05 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 0.85 | 2.81 | 1.83 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | 0.90 | 0.09 | -0.03 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 30.50 | 1.05 | 2.63 | 1.84 | % | 0.06 | 0 | 0 | 0.91 | 0.87 | 0.11 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 31.00 | 0.91 | 2.16 | 1.54 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 254 | 0.82 | 0.79 | 0.15 | -0.04 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 2.32 | 1.16 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.08 | 0.72 | 0.19 | -0.05 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.89 | 0.45 | 0.67 | -0.08 | -10.67% | 0.01 | 7 | 77 | 0.35 | 0.62 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.40 | -0.06 | -13.05% | 0.01 | 18 | 14 | 0.39 | 0.51 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 33.00 | 0.14 | 0.37 | 0.26 | 0.01 | -0.28 | -96.56% | 0.01 | 164 | 122 | 0.25 | 0.40 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.18 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 17 | 0.30 | 0.30 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 72 | 0.33 | 0.21 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 1.41 | 0.71 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.23 | 0.14 | 0.13 | -0.03 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.87 | 0.44 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.00 | 0.09 | 0.09 | -0.02 | 7/8/2025 | 7/18/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.83 | 0.06 | 0.06 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.04 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 36.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.01 | 0.02 | 0.02 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.39 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.26 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.13 | -0.02 | 0.03 | -0.01 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 1.43 | -0.04 | 0.05 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 0.01 | 0.22 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | -0.10 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | -0.13 | 0.11 | -0.03 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 31.00 | 0.02 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.30 | -0.21 | 0.15 | -0.04 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.28 | 0.19 | -0.05 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.52 | 0.26 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.45 | -0.38 | 0.21 | -0.05 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 32.50 | 0.39 | 0.55 | 0.47 | 0.51 | -0.33 | -39.29% | 0.01 | 27 | 8 | 0.25 | -0.49 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 33.00 | 0.64 | 1.90 | 1.27 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.60 | 0.22 | -0.05 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 2.40 | 1.20 | 1.24 | +0.12 | +10.72% | 0.04 | 30 | 6 | 1.07 | -0.70 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 34.00 | 0.52 | 2.57 | 1.55 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.98 | -0.79 | 0.16 | -0.04 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 34.50 | 1.11 | 2.62 | 1.87 | % | 0.05 | 0 | 0 | 0.81 | -0.86 | 0.13 | -0.03 | 7/18/2025 3:59:57 PM EST | |||
| 35.00 | 1.01 | 2.88 | 1.95 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.66 | -0.91 | 0.09 | -0.02 | 7/2/2025 | 7/18/2025 3:59:57 PM EST |
| 35.50 | 2.15 | 3.35 | 2.75 | % | 0.08 | 0 | 0 | 0.70 | -0.94 | 0.06 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 36.00 | 1.96 | 3.85 | 2.91 | % | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.04 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 36.50 | 3.70 | 5.55 | 4.63 | % | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 37.00 | 3.25 | 4.70 | 3.98 | % | 0.11 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 37.50 | 4.75 | 5.25 | 5.00 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 38.00 | 5.45 | 5.85 | 5.65 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 39.00 | 6.40 | 6.75 | 6.58 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 40.00 | 7.25 | 7.70 | 7.48 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 41.00 | 8.40 | 8.85 | 8.63 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 42.00 | 9.45 | 9.70 | 9.58 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 43.00 | 10.30 | 10.70 | 10.50 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |