Options Chain for LENDINGTREE INC NEW COM (TREE) - $34.61 as of 6/19/2025 8:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.20 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 3 | 8.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 8.70 | 11.80 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 3.60 | 6.90 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 1.45 | 0.30 | -0.70 | -70.00% | 153 | 35 | 0.74 | 0.44 | 0.25 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 1 | 637 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 763 | 1.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 277 | 2.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 31 | 5.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 160 | 3.27 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 19 | 6.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 95 | 2.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 35 | 3.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.45 | 1.60 | 1.52 | +0.97 | +176.37% | 4 | 189 | 0.50 | -0.56 | 0.25 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 4.50 | 6.40 | 5.96 | 0.00 | 0.00% | 0 | 11 | 2.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 9.50 | 11.50 | 9.65 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 50.00 | 14.10 | 17.10 | 15.40 | 0.00 | 0.00% | 0 | 4 | 5.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:58 PM EST |
| 55.00 | 19.00 | 21.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 60.00 | 23.10 | 26.80 | 8.70 | 0.00 | 0.00% | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 65.00 | 28.10 | 32.30 | % | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |