Options Chain for IAC INC COM NEW (IAC) - $33.91 as of 10/3/2025 4:10:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 16.80 | 15.25 | % | 0.76 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 22.50 | 11.40 | 14.40 | 12.90 | % | 0.57 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 25.00 | 8.70 | 11.90 | 10.30 | % | 0.41 | 0 | 0 | 1.37 | 0.95 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 27.50 | 6.50 | 9.60 | 8.05 | % | 0.29 | 0 | 0 | 1.18 | 0.89 | 0.03 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 30.00 | 4.10 | 7.40 | 5.75 | % | 0.19 | 0 | 0 | 1.00 | 0.81 | 0.04 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 32.50 | 3.10 | 3.60 | 3.35 | % | 0.10 | 0 | 0 | 0.89 | 0.68 | 0.06 | -0.03 | 10/3/2025 3:59:48 PM EST | |||
| 35.00 | 1.65 | 2.05 | 1.85 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | 0.52 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:48 PM EST |
| 37.50 | 0.80 | 1.10 | 0.95 | 0.98 | -0.42 | -30.00% | 0.03 | 1 | 76 | 0.37 | 0.37 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.24 | 0.05 | -0.02 | 9/26/2025 | 10/3/2025 3:59:48 PM EST |
| 42.50 | 0.15 | 2.35 | 1.25 | % | 0.03 | 0 | 0 | 0.96 | 0.15 | 0.04 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.05 | 0.09 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.05 | 0.02 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 27.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.03 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 30.00 | 0.40 | 0.65 | 0.53 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.50 | -0.19 | 0.04 | -0.02 | 9/29/2025 | 10/3/2025 3:59:48 PM EST |
| 32.50 | 0.85 | 1.25 | 1.05 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.68 | -0.32 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:48 PM EST |
| 35.00 | 1.90 | 2.30 | 2.10 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.39 | -0.48 | 0.06 | -0.03 | 9/25/2025 | 10/3/2025 3:59:48 PM EST |
| 37.50 | 3.50 | 3.80 | 3.65 | 3.76 | +1.26 | +50.40% | 0.10 | 4 | 27 | 0.65 | -0.63 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:48 PM EST |
| 40.00 | 4.60 | 7.90 | 6.25 | 6.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | -0.76 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 3:59:48 PM EST |
| 42.50 | 6.90 | 9.70 | 8.30 | % | 0.20 | 0 | 0 | 0.87 | -0.85 | 0.04 | -0.02 | 10/3/2025 3:59:48 PM EST | |||
| 45.00 | 9.40 | 11.90 | 10.65 | % | 0.24 | 0 | 0 | 0.91 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 47.50 | 11.90 | 14.40 | 13.15 | % | 0.28 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:48 PM EST | |||
| 50.00 | 14.40 | 16.90 | 15.65 | % | 0.31 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:48 PM EST |