Options Chain for LENDINGTREE INC NEW COM (TREE) - $59.01 as of 10/8/2025 4:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.60 | 36.90 | 34.75 | 13.00 | 0.00 | 0.00% | 1.39 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 27.60 | 32.00 | 29.80 | 16.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 22.60 | 26.90 | 24.75 | 16.20 | 0.00 | 0.00% | 0.71 | 0 | 8 | 3.59 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 18.90 | 21.90 | 20.40 | 19.05 | 0.00 | 0.00% | 0.51 | 0 | 123 | 2.92 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 45.00 | 13.90 | 16.90 | 15.40 | 18.71 | 0.00 | 0.00% | 0.34 | 0 | 396 | 2.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:46 PM EST |
| 50.00 | 8.90 | 11.90 | 10.40 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 346 | 1.70 | 0.96 | 0.01 | -0.04 | 9/26/2025 | 10/8/2025 3:59:46 PM EST |
| 55.00 | 4.40 | 7.40 | 5.90 | 22.12 | 0.00 | 0.00% | 0.11 | 0 | 68 | 1.30 | 0.82 | 0.05 | -0.10 | 9/19/2025 | 10/8/2025 3:59:46 PM EST |
| 60.00 | 1.60 | 2.30 | 1.95 | 2.00 | +0.32 | +19.05% | 0.03 | 41 | 146 | 0.54 | 0.51 | 0.07 | -0.13 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.95 | 0.20 | 0.05 | -0.09 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.30 | 0.05 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 17 | 202 | 0.93 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 154 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.13 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | -0.04 | 0.01 | -0.04 | 9/19/2025 | 10/8/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.85 | -0.18 | 0.05 | -0.10 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 60.00 | 1.70 | 3.10 | 2.40 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.62 | -0.49 | 0.07 | -0.13 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 65.00 | 4.90 | 6.60 | 5.75 | 6.00 | +0.90 | +17.65% | 0.09 | 7 | 72 | 0.85 | -0.80 | 0.05 | -0.09 | 10/8/2025 | 10/8/2025 3:59:46 PM EST |
| 70.00 | 9.40 | 12.40 | 10.90 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 243 | 1.46 | -0.95 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:46 PM EST |
| 75.00 | 14.20 | 17.40 | 15.80 | 14.87 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.77 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:46 PM EST |
| 80.00 | 19.10 | 22.50 | 20.80 | 13.63 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 85.00 | 24.00 | 27.40 | 25.70 | 18.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:46 PM EST |
| 90.00 | 29.20 | 32.40 | 30.80 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 95.00 | 34.20 | 37.30 | 35.75 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST | |||
| 100.00 | 39.20 | 42.40 | 40.80 | % | 0.41 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:46 PM EST |