Options Chain for LENDINGTREE INC COM (TREE) - $41.00 as of 7/29/2026 4:00:00 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 | 17.50 | 21.40 | 19.45 | % | 0.97 | 0 | 0 | 2.98 | 0.99 | 0.00 | -0.03 | 7/29/2026 3:59:52 PM EST | |||
| 22.50 | 15.10 | 19.00 | 17.05 | % | 0.76 | 0 | 0 | 2.59 | 0.97 | 0.01 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 25.00 | 13.90 | 15.90 | 14.90 | % | 0.60 | 0 | 0 | 2.01 | 0.94 | 0.01 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 30.00 | 9.40 | 11.80 | 10.60 | % | 0.35 | 0 | 0 | 1.73 | 0.85 | 0.02 | -0.09 | 7/29/2026 3:59:52 PM EST | |||
| 35.00 | 5.60 | 7.60 | 6.60 | 7.40 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.97 | 0.73 | 0.03 | -0.11 | 6/26/2026 | 7/29/2026 3:59:52 PM EST |
| 40.00 | 3.00 | 5.10 | 4.05 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.05 | 0.56 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 45.00 | 0.70 | 2.45 | 1.58 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 528 | 0.82 | 0.34 | 0.04 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 1.10 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.94 | 0.15 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 55.00 | 0.40 | 2.45 | 1.43 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.29 | 0.06 | 0.02 | -0.02 | 7/28/2026 | 7/29/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/29/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:52 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 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 51 | 3.14 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.75 | -0.03 | 0.01 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 25.00 | 0.05 | 2.35 | 1.20 | % | 0.05 | 0 | 0 | 1.68 | -0.06 | 0.01 | -0.06 | 7/29/2026 3:59:52 PM EST | |||
| 30.00 | 0.05 | 0.90 | 0.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.11 | -0.15 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 305 | 1.10 | -0.27 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 40.00 | 3.60 | 5.50 | 4.55 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 160 | 1.15 | -0.44 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 45.00 | 7.50 | 7.90 | 7.70 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2,462 | 1.15 | -0.67 | 0.04 | -0.08 | 7/29/2026 | 7/29/2026 3:59:52 PM EST |
| 50.00 | 10.10 | 12.90 | 11.50 | % | 0.23 | 0 | 0 | 1.48 | -0.85 | 0.03 | -0.04 | 7/29/2026 3:59:52 PM EST | |||
| 55.00 | 14.30 | 16.80 | 15.55 | % | 0.28 | 0 | 0 | 1.38 | -0.94 | 0.02 | -0.02 | 7/29/2026 3:59:52 PM EST | |||
| 60.00 | 19.00 | 22.80 | 20.90 | % | 0.35 | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.01 | 7/29/2026 3:59:52 PM EST | |||
| 65.00 | 24.00 | 28.00 | 26.00 | % | 0.40 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 7/29/2026 3:59:52 PM EST |