MTCH - Match Group, Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MTCH20250912P00033000	33.00	0.00	1.47	0.00	0	21	118.50%	-0.18	0.04	-0.12	0.01	-0.00
MTCH20250912P00033500	33.50	0.00	2.09	0.00	0	0	137.60%	-0.23	0.04	-0.16	0.02	-0.00
MTCH20250912P00034000	34.00	0.00	0.07	0.01	1	151	45.16%	-0.04	0.03	-0.01	0.00	-0.00
MTCH20250912P00034500	34.50	0.00	0.25	0.00	0	1	40.19%	-0.04	0.04	-0.01	0.00	-0.00
MTCH20250912P00035000	35.00	0.00	0.29	0.00	0	16	37.06%	-0.05	0.06	-0.01	0.01	-0.00
MTCH20250912P00035500	35.50	0.00	0.36	0.20	12	16	35.34%	-0.08	0.08	-0.02	0.01	-0.00
MTCH20250912P00036000	36.00	0.00	0.23	0.00	0	58	32.30%	-0.11	0.11	-0.02	0.01	-0.00
MTCH20250912P00036500	36.50	0.11	0.42	0.31	11	39	38.76%	-0.22	0.15	-0.04	0.02	-0.00
MTCH20250912P00037000	37.00	0.21	0.43	0.33	16	175	37.95%	-0.30	0.17	-0.05	0.02	-0.00
MTCH20250912P00037500	37.50	0.37	2.02	0.50	2	554	32.62%	-0.38	0.22	-0.05	0.02	-0.00
MTCH20250912P00038000	38.00	0.58	0.65	0.69	329	53	34.90%	-0.49	0.22	-0.05	0.02	-0.00
MTCH20250912P00038500	38.50	0.75	2.30	0.00	0	5	30.64%	-0.62	0.24	-0.05	0.02	-0.00
MTCH20250912P00039000	39.00	1.07	1.39	1.33	10	13	37.01%	-0.69	0.18	-0.05	0.02	-0.00
MTCH20250912P00039500	39.50	0.48	2.13	0.00	0	0	29.67%	-0.83	0.17	-0.03	0.01	-0.00
MTCH20250912P00040000	40.00	1.19	4.15	0.00	0	1	74.91%	-0.67	0.09	-0.10	0.02	-0.00
MTCH20250912P00041000	41.00	0.96	5.00	0.00	0	0	70.14%	-0.77	0.08	-0.08	0.02	-0.01
MTCH20250912P00042000	42.00	2.34	4.65	0.00	0	0	34.90%	-0.98	0.03	-0.01	0.00	-0.00
MTCH20250912P00043000	43.00	4.50	5.85	0.00	0	0	41.73%	-0.99	0.02	-0.01	0.00	-0.00
MTCH20250912P00044000	44.00	5.45	6.55	0.00	0	0	96.11%	-0.85	0.05	-0.08	0.01	-0.01
MTCH20250912P00045000	45.00	6.40	7.50	0.00	0	0	64.81%	-0.97	0.02	-0.02	0.00	-0.00

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MTCH20250912C00033000	33.00	4.80	5.65	0.00	0	0	84.54%	0.89	0.04	-0.06	0.01	0.01
MTCH20250912C00033500	33.50	4.40	5.00	0.00	0	0	72.60%	0.90	0.05	-0.05	0.01	0.01
MTCH20250912C00034000	34.00	3.90	4.40	0.00	0	5	57.48%	0.92	0.05	-0.03	0.01	0.01
MTCH20250912C00034500	34.50	1.93	4.00	3.40	1	2	59.66%	0.88	0.06	-0.04	0.01	0.01
MTCH20250912C00035000	35.00	3.15	3.40	2.72	7	15	85.56%	0.77	0.07	-0.10	0.02	0.00
MTCH20250912C00035500	35.50	0.69	4.60	0.00	0	0	50.58%	0.84	0.09	-0.05	0.01	0.01
MTCH20250912C00036000	36.00	1.44	2.51	0.00	0	0	15.26%	0.99	0.02	-0.00	0.00	0.01
MTCH20250912C00036500	36.50	0.88	2.43	0.00	0	35	39.79%	0.77	0.14	-0.05	0.02	0.01
MTCH20250912C00037000	37.00	1.29	3.50	1.05	3	49	36.91%	0.70	0.18	-0.05	0.02	0.00
MTCH20250912C00037500	37.50	1.07	1.25	1.00	6	616	36.64%	0.61	0.20	-0.05	0.02	0.00
MTCH20250912C00038000	38.00	0.73	0.89	0.75	418	177	31.62%	0.51	0.24	-0.05	0.02	0.00
MTCH20250912C00038500	38.50	0.53	0.55	0.52	580	13,762	33.19%	0.39	0.22	-0.05	0.02	0.00
MTCH20250912C00039000	39.00	0.34	0.57	0.35	15	102	34.67%	0.30	0.19	-0.05	0.02	0.00
MTCH20250912C00039500	39.50	0.13	0.47	0.22	6	35	38.42%	0.24	0.15	-0.05	0.02	0.00
MTCH20250912C00040000	40.00	0.00	0.51	0.00	0	36	41.76%	0.20	0.12	-0.04	0.01	0.00
MTCH20250912C00041000	41.00	0.00	2.16	0.00	0	4	104.54%	0.33	0.07	-0.14	0.02	0.00
MTCH20250912C00042000	42.00	0.00	2.14	0.00	0	4	117.86%	0.30	0.06	-0.16	0.02	0.00
MTCH20250912C00043000	43.00	0.00	1.94	0.00	0	0	113.06%	0.24	0.05	-0.13	0.02	0.00
MTCH20250912C00044000	44.00	0.00	1.67	0.00	0	8	115.64%	0.20	0.05	-0.12	0.01	0.00
MTCH20250912C00045000	45.00	0.00	2.13	0.00	0	1	153.84%	0.25	0.04	-0.18	0.02	0.00

MTCH - Match Group, Inc. - Rantai Opsi