Options Chain for IAC INC COM NEW (IAC) - $35.36 as of 8/22/2025 3:54:29 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 | 18.40 | 20.70 | 19.55 | % | 1.12 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 15.60 | 18.70 | 17.15 | % | 0.86 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 13.30 | 15.60 | 14.45 | % | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 11.10 | 12.60 | 11.85 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 8.50 | 10.90 | 9.70 | % | 0.35 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 6.20 | 7.80 | 7.00 | % | 0.23 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 4.10 | 5.40 | 4.75 | % | 0.15 | 0 | 0 | 0.53 | 0.85 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 2.35 | 3.40 | 2.88 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.48 | 0.67 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.45 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.51 | 0.25 | 0.07 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.71 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.66 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.33 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 1.45 | 3.00 | 2.23 | % | 0.06 | 0 | 0 | 0.30 | -0.55 | 0.09 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 3.40 | 5.10 | 4.25 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.75 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 5.30 | 7.80 | 6.55 | % | 0.15 | 0 | 0 | 0.69 | -0.88 | 0.05 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 7.80 | 10.30 | 9.05 | % | 0.20 | 0 | 0 | 0.81 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 47.50 | 10.20 | 12.40 | 11.30 | % | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 12.50 | 15.20 | 13.85 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |