Options Chain for LENDINGTREE INC COM (TREE) - $24.55 as of 10/2/2026 3:34:14 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 | 3.60 | 6.10 | 4.85 | 24.20 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/2/2026 3:59:59 PM EST |
| 22.50 | 1.35 | 3.50 | 2.43 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 94 | 1.29 | 0.80 | 0.12 | -0.02 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 25.00 | 0.65 | 2.10 | 1.38 | 1.35 | +0.65 | +92.86% | 0.06 | 10 | 88 | 0.57 | 0.44 | 0.15 | -0.03 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 729 | 0.68 | 0.03 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.04 | -0.01 | -20.00% | 0.01 | 12 | 139 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 314 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 254 | 3.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 269 | 3.35 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/2/2026 3:59:59 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.15 | -0.40 | -72.73% | 0.01 | 792 | 769 | 0.50 | -0.20 | 0.12 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 25.00 | 0.90 | 1.95 | 1.43 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.56 | -0.56 | 0.15 | -0.03 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 30.00 | 4.30 | 6.70 | 5.50 | 5.33 | -0.17 | -3.10% | 0.18 | 1 | 167 | 1.51 | -0.97 | 0.03 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 35.00 | 9.50 | 12.10 | 10.80 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 40.00 | 14.10 | 16.40 | 15.25 | 12.61 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/2/2026 3:59:59 PM EST |
| 45.00 | 19.10 | 21.40 | 20.25 | 14.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/2/2026 3:59:59 PM EST |
| 50.00 | 23.70 | 26.30 | 25.00 | 17.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/2/2026 3:59:59 PM EST |
| 55.00 | 28.90 | 31.30 | 30.10 | 24.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/2/2026 3:59:59 PM EST |
| 60.00 | 33.70 | 36.70 | 35.20 | % | 0.59 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 65.00 | 38.70 | 41.70 | 40.20 | % | 0.62 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 70.00 | 43.70 | 46.70 | 45.20 | % | 0.65 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |