Options Chain for MATCH GROUP INC NEW COM (MTCH) - $31.18 as of 5/2/2024 12:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.05 | 11.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 22.00 | 9.05 | 9.40 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 23.00 | 8.10 | 10.00 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 24.00 | 6.90 | 8.50 | % | 0 | 0 | 0.74 | 0.97 | 0.02 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 25.00 | 6.25 | 6.70 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 26.00 | 5.05 | 5.55 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 27.00 | 3.20 | 4.70 | % | 0 | 0 | 0.55 | 0.85 | 0.05 | -0.02 | 5/2/2024 10:59:02 AM EST | |||
| 28.00 | 2.27 | 3.85 | % | 0 | 0 | 0.54 | 0.79 | 0.06 | -0.02 | 5/2/2024 10:59:02 AM EST | |||
| 29.00 | 3.00 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.72 | 0.07 | -0.03 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 30.00 | 2.38 | 2.49 | 3.22 | 0.00 | 0.00% | 0 | 485 | 0.57 | 0.64 | 0.08 | -0.03 | 4/18/2024 | 5/2/2024 10:59:02 AM EST |
| 31.00 | 1.84 | 3.40 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.55 | 0.08 | -0.03 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 32.00 | 1.40 | 1.60 | 1.74 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.47 | 0.09 | -0.03 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 33.00 | 1.04 | 1.12 | 1.40 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.39 | 0.08 | -0.03 | 4/24/2024 | 5/2/2024 10:59:02 AM EST |
| 34.00 | 0.75 | 0.83 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.32 | 0.08 | -0.03 | 4/22/2024 | 5/2/2024 10:59:02 AM EST |
| 35.00 | 0.53 | 1.02 | 0.58 | 0.00 | 0.00% | 0 | 198 | 0.49 | 0.25 | 0.07 | -0.03 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 36.00 | 0.38 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 209 | 0.51 | 0.20 | 0.06 | -0.02 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 37.00 | 0.27 | 0.31 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.15 | 0.05 | -0.02 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 38.00 | 0.09 | 2.18 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.11 | 0.04 | -0.02 | 4/29/2024 | 5/2/2024 10:59:02 AM EST |
| 39.00 | 0.13 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.08 | 0.03 | -0.01 | 4/29/2024 | 5/2/2024 10:59:02 AM EST |
| 40.00 | 0.00 | 0.98 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.53 | 0.06 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 41.00 | 0.07 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 42.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 43.00 | 0.00 | 0.74 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 5/2/2024 10:59:02 AM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 24.00 | 0.00 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.03 | 0.02 | -0.01 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 25.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.06 | 0.02 | -0.01 | 4/29/2024 | 5/2/2024 10:59:02 AM EST |
| 26.00 | 0.18 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.10 | 0.04 | -0.01 | 4/12/2024 | 5/2/2024 10:59:02 AM EST |
| 27.00 | 0.30 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.15 | 0.05 | -0.02 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 28.00 | 0.50 | 0.57 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.21 | 0.06 | -0.02 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 29.00 | 0.75 | 2.80 | 0.63 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.28 | 0.07 | -0.03 | 4/26/2024 | 5/2/2024 10:59:02 AM EST |
| 30.00 | 1.10 | 1.22 | 1.27 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.36 | 0.08 | -0.03 | 4/30/2024 | 5/2/2024 10:59:02 AM EST |
| 31.00 | 1.49 | 1.67 | 1.27 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.45 | 0.08 | -0.03 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 32.00 | 2.10 | 2.23 | 1.83 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.53 | 0.09 | -0.03 | 5/1/2024 | 5/2/2024 10:59:02 AM EST |
| 33.00 | 2.70 | 2.86 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.61 | 0.08 | -0.03 | 4/15/2024 | 5/2/2024 10:59:02 AM EST |
| 34.00 | 2.59 | 3.60 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.68 | 0.08 | -0.03 | 4/15/2024 | 5/2/2024 10:59:02 AM EST |
| 35.00 | 4.30 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 6 | 1.00 | -0.75 | 0.07 | -0.03 | 4/22/2024 | 5/2/2024 10:59:02 AM EST |
| 36.00 | 4.05 | 5.25 | % | 0 | 0 | 0.48 | -0.80 | 0.06 | -0.02 | 5/2/2024 10:59:02 AM EST | |||
| 37.00 | 5.00 | 6.15 | % | 0 | 0 | 0.62 | -0.85 | 0.05 | -0.02 | 5/2/2024 10:59:02 AM EST | |||
| 38.00 | 6.85 | 7.15 | % | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.02 | 5/2/2024 10:59:02 AM EST | |||
| 39.00 | 7.85 | 8.05 | % | 0 | 0 | 0.59 | -0.92 | 0.03 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 40.00 | 8.65 | 8.95 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 41.00 | 9.70 | 10.00 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 42.00 | 10.65 | 11.00 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 5/2/2024 10:59:02 AM EST | |||
| 43.00 | 11.75 | 12.65 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 44.00 | 12.65 | 13.75 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 45.00 | 13.70 | 15.30 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 5/2/2024 10:59:02 AM EST | |||
| 50.00 | 17.95 | 18.95 | 17.37 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 10:59:02 AM EST |