Options Chain for LENDINGTREE INC NEW COM (TREE) - $61.80 as of 8/13/2025 9:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 42.30 | 46.60 | 44.45 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 39.80 | 44.10 | 41.95 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 22.50 | 37.30 | 41.60 | 39.45 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 34.80 | 39.10 | 36.95 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 30.10 | 34.10 | 32.10 | 16.50 | 0.00 | 0.00% | 1.07 | 0 | 190 | 9.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 25.10 | 29.20 | 27.15 | 20.10 | 0.00 | 0.00% | 0.78 | 0 | 531 | 8.10 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 20.00 | 24.20 | 22.10 | 14.10 | 0.00 | 0.00% | 0.55 | 0 | 948 | 6.65 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 15.80 | 19.20 | 17.50 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 246 | 5.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 11.60 | 14.10 | 12.85 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 297 | 4.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 6.30 | 7.80 | 7.05 | 5.50 | +3.05 | +124.49% | 0.13 | 161 | 396 | 2.09 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 1.90 | 2.90 | 2.40 | 2.50 | +2.39 | +2,172.73% | 0.04 | 153 | 218 | 0.59 | 0.75 | 0.11 | -0.27 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.21 | +0.01 | +5.00% | 0.00 | 55 | 99 | 0.86 | 0.16 | 0.08 | -0.18 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.89 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 203 | 3.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 84 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.50 | -90.91% | 0.00 | 2 | 16 | 1.30 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.50 | -10.70 | -95.54% | 0.01 | 1 | 2 | 0.67 | -0.25 | 0.11 | -0.27 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 65.00 | 2.45 | 5.30 | 3.88 | % | 0.06 | 0 | 0 | 1.87 | -0.84 | 0.08 | -0.18 | 8/13/2025 3:59:53 PM EST | |||
| 70.00 | 6.80 | 10.10 | 8.45 | % | 0.12 | 0 | 0 | 2.64 | -0.99 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 75.00 | 11.00 | 15.10 | 13.05 | % | 0.17 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |