Options Chain for IAC INC COM NEW (IAC) - $34.37 as of 11/26/2025 3:11:07 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 | 15.30 | 19.30 | 17.30 | % | 0.99 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 13.20 | 16.80 | 15.00 | % | 0.75 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.50 | 10.80 | 13.20 | 12.00 | % | 0.53 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 8.50 | 11.90 | 10.20 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 27.50 | 5.60 | 9.60 | 7.60 | % | 0.28 | 0 | 0 | 1.16 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 4.00 | 7.30 | 5.65 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.96 | 0.91 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 32.50 | 1.60 | 5.00 | 3.30 | % | 0.10 | 0 | 0 | 0.81 | 0.74 | 0.08 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.60 | 2.05 | 1.33 | 1.65 | % | 0.04 | 1 | 0 | 0.28 | 0.49 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 37.50 | 0.50 | 1.55 | 1.03 | % | 0.03 | 0 | 0 | 0.39 | 0.25 | 0.09 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.05 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.10 | 1.00 | 0.55 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.04 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 32.50 | 0.15 | 2.70 | 1.43 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.45 | -0.26 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 35.00 | 0.55 | 2.85 | 1.70 | 1.70 | % | 0.05 | 2 | 0 | 0.30 | -0.51 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 37.50 | 2.15 | 4.80 | 3.48 | 5.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | -0.75 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 40.00 | 3.50 | 7.50 | 5.50 | % | 0.14 | 0 | 0 | 0.79 | -0.91 | 0.05 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 5.90 | 9.90 | 7.90 | % | 0.19 | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 9.70 | 12.20 | 10.95 | % | 0.24 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 10.80 | 14.50 | 12.65 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |