Options Chain for IAC INC COM NEW (IAC) - $39.77 as of 12/26/2025 3:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 22.00 | 20.35 | % | 1.02 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 16.20 | 19.60 | 17.90 | % | 0.80 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 13.90 | 17.10 | 15.50 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 11.40 | 14.70 | 13.05 | % | 0.47 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 8.40 | 12.40 | 10.40 | % | 0.35 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 6.10 | 10.00 | 8.05 | % | 0.25 | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 4.00 | 7.80 | 5.90 | % | 0.17 | 0 | 0 | 0.80 | 0.83 | 0.04 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 2.40 | 5.50 | 3.95 | 3.44 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.65 | 0.70 | 0.05 | -0.02 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 1.95 | 3.60 | 2.78 | 2.00 | -0.40 | -16.67% | 0.07 | 1 | 15 | 0.42 | 0.55 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 42.50 | 0.60 | 2.15 | 1.38 | 1.10 | -0.35 | -24.14% | 0.03 | 1 | 3 | 0.35 | 0.39 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | 0.16 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.09 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:51 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.78 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.04 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 0.25 | 1.90 | 1.08 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 2.00 | 2.35 | 2.18 | 2.20 | +0.20 | +10.00% | 0.05 | 2 | 1,614 | 0.37 | -0.45 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 42.50 | 3.20 | 4.90 | 4.05 | % | 0.10 | 0 | 0 | 0.43 | -0.61 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 3.80 | 7.10 | 5.45 | % | 0.12 | 0 | 0 | 0.66 | -0.74 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 47.50 | 5.80 | 8.80 | 7.30 | % | 0.15 | 0 | 0 | 0.63 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 8.20 | 12.10 | 10.15 | % | 0.20 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 55.00 | 13.10 | 16.70 | 14.90 | % | 0.27 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST |