Options Chain for IAC INC COM NEW (IAC) - $40.87 as of 4/10/2026 6:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.70 | 27.70 | 25.70 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 20.00 | 21.20 | 25.00 | 23.10 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 22.50 | 18.70 | 22.70 | 20.70 | % | 0.92 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.00 | 16.20 | 20.30 | 18.25 | % | 0.73 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 27.50 | 13.70 | 17.80 | 15.75 | % | 0.57 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 30.00 | 11.20 | 15.40 | 13.30 | % | 0.44 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 32.50 | 8.90 | 11.30 | 10.10 | % | 0.31 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 35.00 | 6.40 | 8.90 | 7.65 | % | 0.22 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 37.50 | 4.00 | 6.30 | 5.15 | 2.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 40.00 | 1.50 | 3.90 | 2.70 | 3.00 | +1.45 | +93.55% | 0.07 | 2 | 48 | 1.55 | 0.98 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 42.50 | 0.40 | 1.40 | 0.90 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 537 | 0.81 | 0.71 | 0.25 | -0.12 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 15 | 0.92 | 0.10 | 0.12 | -0.05 | 4/15/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 1 | 8.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 532 | 1.01 | -0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.29 | 0.25 | -0.12 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 45.00 | 0.45 | 3.50 | 1.98 | % | 0.04 | 0 | 0 | 1.91 | -0.90 | 0.12 | -0.05 | 4/15/2026 4:00:06 PM EST | |||
| 47.50 | 2.50 | 6.00 | 4.25 | % | 0.09 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 50.00 | 5.40 | 8.70 | 7.05 | % | 0.14 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |