Options Chain for IAC INC COM NEW (IAC) - $42.40 as of 1/22/2025 8:53:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.60 | 19.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.50 | 13.10 | 17.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 10.80 | 14.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 32.50 | 8.30 | 12.10 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 5.80 | 9.70 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 37.50 | 3.40 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.86 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 2.95 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 931 | 0.38 | 0.71 | 0.07 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 1.80 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 2,871 | 0.39 | 0.52 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.85 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 229 | 0.39 | 0.31 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 0.25 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 106 | 0.39 | 0.16 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 291 | 0.47 | 0.07 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.03 | 0.02 | -0.01 | 12/17/2024 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.01 | 0.01 | -0.01 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 45 | 0.49 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 0.30 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1,436 | 0.41 | -0.14 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.85 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 1,111 | 0.40 | -0.29 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 1.80 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 1,151 | 0.38 | -0.48 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 3.30 | 3.70 | 3.23 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.69 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.50 | 5.10 | 5.70 | 6.52 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.84 | 0.06 | -0.02 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 6.10 | 9.20 | 9.98 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.93 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 52.50 | 8.10 | 12.00 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 10.60 | 14.50 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 57.50 | 14.30 | 17.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 15.60 | 19.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 20.70 | 24.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 26.20 | 29.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |