Options Chain for LENDINGTREE INC COM (TREE) - $40.82 as of 4/10/2026 5:26:36 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 | 20.40 | 23.10 | 21.75 | % | 1.09 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 22.50 | 17.90 | 20.10 | 19.00 | % | 0.84 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 25.00 | 15.40 | 17.70 | 16.55 | % | 0.66 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 30.00 | 10.40 | 12.60 | 11.50 | % | 0.38 | 0 | 25 | 3.03 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:59:02 AM EST | |||
| 35.00 | 5.50 | 8.20 | 6.85 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.58 | 0.93 | 0.03 | -0.12 | 3/24/2026 | 4/13/2026 9:59:02 AM EST |
| 40.00 | 2.10 | 3.70 | 2.90 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 2,678 | 1.15 | 0.64 | 0.08 | -0.24 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.40 | +0.05 | +14.29% | 0.02 | 2 | 330 | 1.02 | 0.26 | 0.07 | -0.19 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,597 | 1.77 | 0.06 | 0.02 | -0.07 | 4/8/2026 | 4/13/2026 9:59:02 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.99 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/13/2026 9:59:02 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:02 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | 3.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 61 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 22 | 3.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 34 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:02 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.78 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 9:59:02 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.78 | -0.07 | 0.03 | -0.12 | 3/27/2026 | 4/13/2026 9:59:02 AM EST |
| 40.00 | 0.60 | 1.35 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.03 | -0.36 | 0.08 | -0.24 | 4/7/2026 | 4/13/2026 9:59:02 AM EST |
| 45.00 | 2.90 | 5.10 | 4.00 | 4.33 | +0.33 | +8.25% | 0.09 | 4 | 10 | 2.10 | -0.74 | 0.07 | -0.19 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 50.00 | 6.90 | 9.60 | 8.25 | 7.74 | 0.00 | 0.00% | 0.17 | 0 | 54 | 2.59 | -0.94 | 0.02 | -0.07 | 3/30/2026 | 4/13/2026 9:59:02 AM EST |
| 55.00 | 12.40 | 14.50 | 13.45 | 12.12 | 0.00 | 0.00% | 0.24 | 0 | 33 | 3.06 | -0.99 | 0.00 | -0.01 | 4/1/2026 | 4/13/2026 9:59:02 AM EST |
| 60.00 | 17.60 | 19.50 | 18.55 | % | 0.31 | 0 | 17 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 65.00 | 22.30 | 25.10 | 23.70 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 70.00 | 27.30 | 29.50 | 28.40 | % | 0.41 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 75.00 | 32.30 | 34.50 | 33.40 | % | 0.45 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 80.00 | 37.30 | 39.50 | 38.40 | % | 0.48 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 85.00 | 42.30 | 44.70 | 43.50 | % | 0.51 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 90.00 | 47.30 | 49.50 | 48.40 | % | 0.54 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 95.00 | 52.20 | 54.40 | 53.30 | % | 0.56 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 100.00 | 57.30 | 59.50 | 58.40 | % | 0.58 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST |