Options Chain for IAC INC COM NEW (IAC) - $45.66 as of 2/21/2025 8:35:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.80 | 22.40 | 22.32 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 16.30 | 20.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 13.80 | 17.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 12.10 | 15.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 9.10 | 12.60 | 12.48 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.97 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 37.50 | 6.60 | 10.50 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 4.40 | 8.30 | % | 0 | 0 | 0.44 | 0.85 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 4.30 | 4.70 | % | 0 | 0 | 0.35 | 0.74 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 2.60 | 3.10 | % | 0 | 0 | 0.31 | 0.59 | 0.07 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 47.50 | 1.55 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.43 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.75 | 1.15 | % | 0 | 0 | 0.33 | 0.29 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 0.40 | 0.75 | % | 0 | 0 | 0.35 | 0.19 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 0.15 | 2.45 | % | 0 | 0 | 0.65 | 0.12 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:01 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 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 0.54 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 0.20 | 1.90 | % | 0 | 0 | 0.67 | -0.08 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.45 | 0.80 | % | 0 | 0 | 0.39 | -0.15 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 42.50 | 1.00 | 1.35 | % | 0 | 0 | 0.37 | -0.26 | 0.05 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 1.75 | 2.05 | 1.60 | % | 7 | 0 | 0.33 | -0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 47.50 | 3.20 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.57 | 0.07 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 4.90 | 5.30 | % | 0 | 0 | 0.34 | -0.71 | 0.06 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 52.50 | 5.30 | 9.30 | % | 0 | 0 | 0.41 | -0.81 | 0.04 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 7.70 | 11.50 | % | 0 | 0 | 0.52 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 12.50 | 16.40 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 65.00 | 17.50 | 21.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |