[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTCH":3,"homepage-market-summary":27,"stock-options-MTCH":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MTCH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Match Group, Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},40.13,40.51,40.78,39.7806,40.15,-0.02,-0.05,2910140.870693,36486,40.2124,182,0.181688,7135997.852490324,22,8483,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":207,"updated_at":484,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,9497,0.46,[182,183,187,191,195,199,203],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",78,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",106,"270115",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",169,"270319",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",477,"280121",{"date":204,"label":204,"type":173,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",841,"290119",[208,228,248,268,286,305,329,355,379,402,427,449,467],{"strike":209,"call":210,"put":220,"callItm":36,"putItm":85,"isAtm":85},22.5,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":36},"MTCH  261016C00022500",15.7,19.7,0.6816,0.999993,0.000006,-0.000006,0.000003,0.008937,{"contract_symbol":221,"symbol":221,"bid":178,"ask":69,"last":222,"change":178,"changePercent":9,"volume":178,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":218,"theta":226,"vega":227,"rho":178,"in_the_money":85},"MTCH  261016P00022500",0.7,4,0.6525,-0.000003,-0.000002,0.000001,{"strike":229,"call":230,"put":240,"callItm":36,"putItm":85,"isAtm":85},25,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":36},"MTCH  261016C00025000",13.2,17.2,0.6818,0.999821,0.000125,-0.000129,0.000055,0.009927,{"contract_symbol":241,"symbol":241,"bid":178,"ask":242,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":226,"in_the_money":85},"MTCH  261016P00025000",1.2,0.6565,-0.000107,0.00008,-0.000077,0.000034,{"strike":249,"call":250,"put":259,"callItm":36,"putItm":85,"isAtm":85},27.5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":214,"implied_volatility":214,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":36},"MTCH  261016C00027500",10.7,14.7,0.997937,0.001193,-0.001228,0.000523,0.010889,{"contract_symbol":260,"symbol":260,"bid":178,"ask":261,"last":262,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":85},"MTCH  261016P00027500",1.6,0.36,-0.001393,0.000872,-0.000822,0.000366,-0.000023,{"strike":269,"call":270,"put":279,"callItm":36,"putItm":85,"isAtm":85},30,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":214,"implied_volatility":214,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":36},"MTCH  261016C00030000",8.9,11.5,0.987055,0.006103,-0.006282,0.002674,0.011699,{"contract_symbol":280,"symbol":280,"bid":178,"ask":242,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":85},"MTCH  261016P00030000",-0.010133,0.005154,-0.004861,0.002162,-0.000169,{"strike":287,"call":288,"put":297,"callItm":36,"putItm":85,"isAtm":85},32.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":214,"implied_volatility":214,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":36},"MTCH  261016C00032500",6.4,9.1,0.949355,0.019066,-0.019625,0.008354,0.012052,{"contract_symbol":298,"symbol":298,"bid":178,"ask":299,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":85},"MTCH  261016P00032500",1.15,-0.044018,0.017799,-0.016789,0.007466,-0.000743,{"strike":306,"call":307,"put":319,"callItm":36,"putItm":85,"isAtm":85},35,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":178,"changePercent":9,"volume":178,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":36},"MTCH  261016C00035000",3.2,5.9,6.25,2,0.5378,0.911967,0.037048,-0.023738,0.012808,0.012423,{"contract_symbol":320,"symbol":320,"bid":178,"ask":321,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":85},"MTCH  261016P00035000",0.55,7,0.5007,-0.07418,0.034963,-0.019423,0.011255,-0.00124,{"strike":330,"call":331,"put":343,"callItm":36,"putItm":85,"isAtm":85},37.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":178,"changePercent":9,"volume":178,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":36},"MTCH  261016C00037500",2.4,3.8,2.7,159,0.4532,0.79479,0.078238,-0.035604,0.022795,0.011442,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":178,"changePercent":9,"volume":178,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":85},"MTCH  261016P00037500",0.15,0.3,0.2,66,0.3294,-0.134987,0.082194,-0.019764,0.017407,-0.002231,{"strike":356,"call":357,"put":368,"callItm":36,"putItm":85,"isAtm":36},40,{"contract_symbol":358,"symbol":358,"bid":359,"ask":242,"last":360,"change":178,"changePercent":9,"volume":178,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":36},"MTCH  261016C00040000",1,0.9,802,0.3248,0.548132,0.152091,-0.035542,0.031753,0.0083,{"contract_symbol":369,"symbol":369,"bid":370,"ask":299,"last":371,"change":178,"changePercent":9,"volume":178,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":85},"MTCH  261016P00040000",0.95,1.02,2016,0.352,-0.453509,0.140382,-0.038544,0.031769,-0.007649,{"strike":380,"call":381,"put":392,"callItm":85,"putItm":36,"isAtm":36},42.5,{"contract_symbol":382,"symbol":382,"bid":347,"ask":383,"last":384,"change":178,"changePercent":9,"volume":178,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":85},"MTCH  261016C00042500",0.35,0.28,1908,0.3261,0.208404,0.109718,-0.025857,0.023004,0.003212,{"contract_symbol":393,"symbol":393,"bid":222,"ask":309,"last":394,"change":178,"changePercent":9,"volume":178,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":36},"MTCH  261016P00042500",2.5,784,0.4246,-0.72787,0.097511,-0.038944,0.026615,-0.012749,{"strike":403,"call":404,"put":415,"callItm":85,"putItm":36,"isAtm":85},45,{"contract_symbol":405,"symbol":405,"bid":178,"ask":406,"last":407,"change":178,"changePercent":9,"volume":178,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":85},"MTCH  261016C00045000",0.25,0.23,3264,0.3535,0.059976,0.04201,-0.011634,0.009548,0.00093,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":178,"changePercent":9,"volume":178,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":36},"MTCH  261016P00045000",4.7,5.6,5.28,121,0.512,-0.852456,0.056172,-0.032626,0.018489,-0.015635,{"strike":428,"call":429,"put":438,"callItm":85,"putItm":36,"isAtm":85},47.5,{"contract_symbol":430,"symbol":430,"bid":178,"ask":370,"last":383,"change":178,"changePercent":9,"volume":178,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":85},"MTCH  261016C00047500",333,0.439,0.031799,0.020287,-0.008661,0.005725,0.000491,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":359,"open_interest":359,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":36},"MTCH  261016P00047500",5.4,8.8,4.12,0.5266,-0.937011,0.029302,-0.018007,0.009921,-0.017905,{"strike":185,"call":450,"put":458,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":451,"symbol":451,"bid":178,"ask":69,"last":69,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":85},"MTCH  261016C00050000",0.4391,0.007327,0.005763,-0.002462,0.001627,0.000114,{"contract_symbol":459,"symbol":459,"bid":460,"ask":62,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":36},"MTCH  261016P00050000",7.9,0.5234,-0.978928,0.01206,-0.007319,0.004058,-0.019536,{"strike":468,"call":469,"put":475,"callItm":85,"putItm":36,"isAtm":85},55,{"contract_symbol":470,"symbol":470,"bid":178,"ask":69,"last":50,"change":178,"changePercent":9,"volume":178,"openInterest":174,"open_interest":174,"iv":432,"implied_volatility":432,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":218,"in_the_money":85},"MTCH  261016C00055000",0.000207,0.000223,-0.000095,0.000063,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":443,"implied_volatility":443,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":36},"MTCH  261016P00055000",12.9,16.9,-0.998288,0.001303,-0.000801,0.000441,-0.02182,"2026-10-02T08:40:14.311443+00:00"]