Options Chain for LENDINGTREE INC NEW COM (TREE) - $38.39 as of 2/20/2026 4:00:56 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
22.50 15.00 17.70 16.35 % 0.73 0 0 1.99 0.98 0.00 -0.01 2/20/2026 4:00:12 PM EST
25.00 12.60 15.40 14.00 % 0.56 0 0 1.78 0.96 0.01 -0.02 2/20/2026 4:00:12 PM EST
30.00 8.60 11.00 9.80 % 0.33 0 0 1.44 0.87 0.02 -0.05 2/20/2026 4:00:12 PM EST
35.00 4.60 7.50 6.05 5.85 0.00 0.00% 0.17 0 4 0.86 0.72 0.03 -0.07 2/19/2026 2/20/2026 4:00:12 PM EST
40.00 2.50 3.90 3.20 3.40 0.00 0.00% 0.08 3 25 0.82 0.52 0.04 -0.07 2/20/2026 2/20/2026 4:00:12 PM EST
45.00 0.80 3.10 1.95 1.40 -0.60 -30.00% 0.04 4 118 0.90 0.33 0.04 -0.06 2/20/2026 2/20/2026 4:00:12 PM EST
50.00 0.00 1.90 0.95 0.59 -1.24 -67.76% 0.02 1 59 1.20 0.19 0.03 -0.05 2/20/2026 2/20/2026 4:00:12 PM EST
55.00 0.00 1.95 0.98 1.15 0.00 0.00% 0.02 0 113 1.44 0.10 0.02 -0.03 2/17/2026 2/20/2026 4:00:12 PM EST
60.00 0.00 1.75 0.88 1.71 0.00 0.00% 0.01 0 222 1.57 0.05 0.01 -0.02 2/4/2026 2/20/2026 4:00:12 PM EST
65.00 0.00 0.85 0.43 0.55 0.00 0.00% 0.01 0 75 1.40 0.03 0.01 -0.01 2/10/2026 2/20/2026 4:00:12 PM EST
70.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 42 1.02 0.01 0.00 -0.01 2/17/2026 2/20/2026 4:00:12 PM EST
75.00 0.00 1.75 0.88 0.12 0.00 0.00% 0.01 0 57 2.02 0.01 0.00 0.00 2/13/2026 2/20/2026 4:00:12 PM EST
80.00 0.00 1.00 0.50 0.81 0.00 0.00% 0.01 0 39 1.85 0.00 0.00 0.00 1/28/2026 2/20/2026 4:00:12 PM EST
85.00 0.00 1.75 0.88 1.65 0.00 0.00% 0.01 0 44 2.25 0.00 0.00 0.00 1/21/2026 2/20/2026 4:00:12 PM EST
90.00 0.00 1.75 0.88 1.22 0.00 0.00% 0.01 0 4 2.36 0.00 0.00 0.00 1/21/2026 2/20/2026 4:00:12 PM EST
95.00 0.00 1.00 0.50 0.50 0.00 0.00% 0.01 0 17 2.14 0.00 0.00 0.00 1/13/2026 2/20/2026 4:00:12 PM EST
100.00 0.00 1.75 0.88 0.35 0.00 0.00% 0.01 0 4 2.54 0.00 0.00 0.00 1/13/2026 2/20/2026 4:00:12 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
22.50 0.00 2.20 1.10 % 0.05 0 0 2.42 -0.02 0.00 -0.01 2/20/2026 4:00:12 PM EST
25.00 0.00 1.00 0.50 % 0.02 0 0 1.54 -0.04 0.01 -0.02 2/20/2026 4:00:12 PM EST
30.00 0.00 2.30 1.15 0.87 0.00 0.00% 0.04 0 1 1.52 -0.13 0.02 -0.05 2/17/2026 2/20/2026 4:00:12 PM EST
35.00 1.75 2.50 2.13 2.00 -0.60 -23.08% 0.06 2 9 0.95 -0.28 0.03 -0.07 2/20/2026 2/20/2026 4:00:12 PM EST
40.00 3.70 4.90 4.30 4.20 -0.98 -18.92% 0.11 125 523 0.90 -0.48 0.04 -0.07 2/20/2026 2/20/2026 4:00:12 PM EST
45.00 6.30 8.90 7.60 8.40 0.00 0.00% 0.17 0 495 0.78 -0.67 0.04 -0.06 2/19/2026 2/20/2026 4:00:12 PM EST
50.00 10.10 13.00 11.55 12.35 0.00 0.00% 0.23 0 273 1.23 -0.81 0.03 -0.05 2/19/2026 2/20/2026 4:00:12 PM EST
55.00 14.80 17.60 16.20 10.40 0.00 0.00% 0.29 0 186 1.35 -0.90 0.02 -0.03 2/6/2026 2/20/2026 4:00:12 PM EST
60.00 19.50 22.70 21.10 7.40 0.00 0.00% 0.35 0 11 1.58 -0.95 0.01 -0.02 2/2/2026 2/20/2026 4:00:12 PM EST
65.00 24.30 28.20 26.25 6.20 0.00 0.00% 0.40 0 0 1.94 -0.97 0.01 -0.01 1/15/2026 2/20/2026 4:00:12 PM EST
70.00 29.30 33.00 31.15 8.80 0.00 0.00% 0.45 0 1 2.01 -0.99 0.00 -0.01 1/15/2026 2/20/2026 4:00:12 PM EST
75.00 34.30 38.20 36.25 % 0.48 0 0 2.21 -0.99 0.00 0.00 2/20/2026 4:00:12 PM EST
80.00 39.30 43.10 41.20 % 0.52 0 0 2.31 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
85.00 44.30 48.00 46.15 17.60 0.00 0.00% 0.54 0 0 2.40 -1.00 0.00 0.00 9/19/2025 2/20/2026 4:00:12 PM EST
90.00 49.30 53.00 51.15 20.30 0.00 0.00% 0.57 0 0 2.51 -1.00 0.00 0.00 9/19/2025 2/20/2026 4:00:12 PM EST
95.00 54.30 58.10 56.20 23.80 0.00 0.00% 0.59 0 0 2.65 -1.00 0.00 0.00 9/19/2025 2/20/2026 4:00:12 PM EST
100.00 59.30 63.00 61.15 % 0.61 0 0 2.71 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST