Options Chain for IAC INC COM NEW (IAC) - $43.29 as of 2/4/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.90 | 23.00 | 20.64 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 16.60 | 20.00 | 28.50 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:46 PM EST |
| 27.50 | 14.00 | 18.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 11.50 | 15.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 32.50 | 9.30 | 13.10 | 10.84 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.98 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 6.90 | 10.50 | 13.35 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.93 | 0.02 | -0.02 | 8/6/2024 | 2/4/2025 3:59:46 PM EST |
| 37.50 | 4.50 | 8.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.85 | 0.03 | -0.02 | 11/12/2024 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 4.40 | 4.70 | 4.68 | +1.48 | +46.25% | 3 | 382 | 0.39 | 0.74 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 42.50 | 2.70 | 3.10 | 2.85 | +0.15 | +5.56% | 1 | 34 | 0.39 | 0.60 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 1.50 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 1,269 | 0.38 | 0.44 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 47.50 | 0.70 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 171 | 0.37 | 0.28 | 0.06 | -0.02 | 1/14/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 0.30 | 0.70 | 0.44 | -0.01 | -2.23% | 1 | 23 | 0.48 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 52.50 | 0.10 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.09 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,221 | 0.38 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 57.50 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.02 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 751 | 1.02 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 1.95 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.07 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 37.50 | 0.35 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 1,055 | 0.42 | -0.15 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 0.65 | 1.20 | 0.97 | -1.18 | -54.89% | 2 | 1,001 | 0.34 | -0.26 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 42.50 | 1.70 | 2.05 | 2.90 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.40 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 2.90 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 467 | 0.38 | -0.56 | 0.07 | -0.03 | 1/7/2025 | 2/4/2025 3:59:46 PM EST |
| 47.50 | 4.60 | 5.20 | 5.20 | +0.40 | +8.34% | 1 | 29 | 0.38 | -0.72 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 6.70 | 8.00 | 8.35 | 0.00 | 0.00% | 0 | 106 | 0.73 | -0.83 | 0.04 | -0.02 | 12/24/2024 | 2/4/2025 3:59:46 PM EST |
| 52.50 | 8.90 | 10.40 | 5.41 | 0.00 | 0.00% | 0 | 100 | 0.70 | -0.91 | 0.03 | -0.01 | 12/9/2024 | 2/4/2025 3:59:46 PM EST |
| 55.00 | 11.40 | 13.50 | 13.50 | 0.00 | 0.00% | 0 | 50 | 0.92 | -0.95 | 0.02 | -0.01 | 12/19/2024 | 2/4/2025 3:59:46 PM EST |
| 57.50 | 12.30 | 16.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.98 | 0.01 | 0.00 | 10/9/2024 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 14.80 | 18.70 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:46 PM EST |
| 62.50 | 17.30 | 21.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 65.00 | 19.80 | 22.80 | 12.81 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:46 PM EST |
| 70.00 | 24.90 | 28.70 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:46 PM EST |
| 75.00 | 29.80 | 33.70 | 23.01 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:46 PM EST |
| 80.00 | 34.80 | 38.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |