Cboe Global Markets

MTCH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Match Group Inc (mtch)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
31.84
Ask: 
32.08
Vol: 
3,199,767
Last: 
32.05
Change: 
+0.34 (+1.0678%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 31.000
0.97
+0.005
1.04
1.13
10
0.31
0.749
0.2332
100
MTCH 31.500
0.64
-0.04
0.69
0.79
46
0.3
0.62
0.2861
29
MTCH 32.000
0.44
-0.655
0.44
0.51
16
0.3
0.4716
0.3018
334
MTCH 32.500
0.18
-0.11
0.21
0.3
3
0.28
0.3295
0.2725
15
MTCH 33.000
0.27
+0.085
0.12
0.2
10
0.31
0.2151
0.2153
63
MTCH 33.500
0.13
+0
0.06
0.37
0
0.43
0.1346
0.1546
20
Fri Jun 13 2025
Strike
MTCH 31.000
MTCH 31.500
MTCH 32.000
MTCH 32.500
MTCH 33.000
MTCH 33.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 31.000
0.2
-0.205
0.08
0.28
6
0.29
-0.2534
0.2357
1
MTCH 31.500
0.4
-0.225
0.31
0.39
31
0.29
-0.3839
0.2894
41
MTCH 32.000
0.68
-0.21
0.43
0.71
11
0.28
-0.5342
0.3057
8
MTCH 32.500
1.08
+0
0.8
1.41
0
0.42
-0.6782
0.2763
5
MTCH 33.000
1.36
-0.265
0.69
2.3
3
0.45
-0.794
0.2184
0
MTCH 33.500
0
+0
1.27
2.6
0
0.49
-0.8752
0.1561
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 31.000
1.31
+0.13
1.24
1.35
11
0.31
0.693
0.1825
194
MTCH 31.500
0.97
+0.085
0.89
1.04
3
0.3
0.5966
0.2058
399
MTCH 32.000
0.52
-0.135
0.51
0.76
1
0.27
0.4912
0.2137
168
MTCH 32.500
0.5
+0.02
0.47
0.54
12
0.3
0.3884
0.2038
5766
MTCH 33.000
0.37
+0.03
0.32
0.42
6
0.32
0.2984
0.1806
220
MTCH 33.500
0.07
+0
0.15
0.98
0
0.47
0.2257
0.1518
64
Fri Jun 20 2025
Strike
MTCH 31.000
MTCH 31.500
MTCH 32.000
MTCH 32.500
MTCH 33.000
MTCH 33.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 31.000
0.51
+0
0.34
1.57
0
0.55
-0.3098
0.1844
55
MTCH 31.500
0.62
-0.185
0.49
1.34
1
0.44
-0.4073
0.2082
70
MTCH 32.000
2.8
+0
0.57
1.68
0
0.43
-0.5141
0.2167
1
MTCH 32.500
1.25
-0.14
0.99
1.14
8
0.29
-0.6183
0.2072
1601
MTCH 33.000
2.3
+0
0.77
2.08
0
0.29
-0.7099
0.1845
3
MTCH 33.500
4
+0
1.48
2.6
0
0.41
-0.7841
0.1559
14
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 30.000
2.16
+0
0.51
2.72
0
0
0.7954
0.1124
38
MTCH 31.000
1.37
+0
0.96
1.96
0
0.31
0.6671
0.1523
736
MTCH 32.000
0.95
+0.09
0.86
1.41
5
0.38
0.5032
0.1701
33
MTCH 33.000
0.48
-0.02
0.48
0.59
1
0.32
0.3455
0.1535
35
MTCH 34.000
0.3
+0
0.24
0.37
0
0.32
0.2266
0.1192
447
MTCH 35.000
0.18
+0
0.11
1.38
0
0.59
0.148
0.0861
3
Fri Jun 27 2025
Strike
MTCH 30.000
MTCH 31.000
MTCH 32.000
MTCH 33.000
MTCH 34.000
MTCH 35.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MTCH 30.000
0.35
-0.07
0.25
0.78
3
0.42
-0.2064
0.1135
19
MTCH 31.000
0
+0
0.51
0.62
0
0.32
-0.3363
0.1541
0
MTCH 32.000
2.48
+0
0.93
2.07
0
0.48
-0.5025
0.1728
3
MTCH 33.000
0
+0
1.38
1.85
0
0.31
-0.663
0.157
0
MTCH 34.000
0
+0
2.1
2.46
0
0.27
-0.7846
0.1232
0
MTCH 35.000
0
+0
2.03
3.9
0
0
-0.8656
0.0904
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.