Options Chain for LENDINGTREE INC NEW COM (TREE) - $39.55 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.80 | 16.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 7.80 | 11.80 | 10.50 | 0.00 | 0.00% | 0 | 10 | 2.56 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 3.80 | 7.20 | 6.66 | -1.54 | -18.78% | 3 | 8 | 1.89 | 0.82 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.40 | 2.45 | 1.69 | -2.31 | -57.75% | 45 | 122 | 0.81 | 0.47 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.65 | 0.40 | -0.85 | -68.00% | 126 | 80 | 0.66 | 0.13 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | -0.25 | -62.50% | 216 | 517 | 0.86 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 47 | 336 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 2 | 720 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 169 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 1,237 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.05 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.25 | 0.85 | 0.35 | +0.01 | +2.95% | 15 | 374 | 0.78 | -0.18 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 1.70 | 2.90 | 1.90 | +1.05 | +123.53% | 131 | 121 | 0.71 | -0.53 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 5.20 | 6.30 | 5.77 | +1.88 | +48.33% | 5 | 129 | 1.16 | -0.87 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 8.70 | 11.00 | 11.00 | +2.20 | +25.00% | 1 | 90 | 1.31 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 13.50 | 17.00 | 15.52 | 0.00 | 0.00% | 0 | 143 | 1.76 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 18.50 | 22.00 | 7.70 | 0.00 | 0.00% | 0 | 8 | 2.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 23.50 | 27.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 70.00 | 28.30 | 32.50 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 33.50 | 37.50 | 30.80 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |