Options Chain for LENDINGTREE INC NEW COM (TREE) - $56.72 as of 12/3/2025 8:55:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 28.90 | 26.95 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 20.00 | 24.00 | 22.00 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 15.10 | 18.90 | 17.00 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 45.00 | 11.20 | 13.70 | 12.45 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.30 | 0.98 | 0.01 | -0.03 | 11/14/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 6.70 | 9.20 | 7.95 | 8.94 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.04 | 0.89 | 0.03 | -0.06 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 2.90 | 4.90 | 3.90 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.54 | 0.67 | 0.06 | -0.09 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 0.80 | 2.95 | 1.88 | 1.50 | +0.24 | +19.05% | 0.03 | 4 | 34 | 0.61 | 0.36 | 0.06 | -0.08 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | 0.14 | 0.04 | -0.05 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.04 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.18 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | -0.02 | 0.01 | -0.03 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.15 | 1.80 | 0.98 | 0.50 | -0.09 | -15.26% | 0.02 | 1 | 45 | 0.73 | -0.11 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 1.15 | 2.00 | 1.58 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.55 | -0.33 | 0.06 | -0.09 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 2.75 | 5.90 | 4.33 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.64 | 0.06 | -0.08 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 7.10 | 9.30 | 8.20 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | -0.86 | 0.04 | -0.05 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 11.40 | 14.40 | 12.90 | % | 0.18 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 75.00 | 16.50 | 20.10 | 18.30 | % | 0.24 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 21.50 | 25.00 | 23.25 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:51 PM EST |
| 85.00 | 26.50 | 29.80 | 28.15 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |