Options Chain for IAC INC COM NEW (IAC) - $35.20 as of 2/24/2026 8:06:27 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 | 16.40 | 20.40 | 18.40 | % | 1.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 14.00 | 17.90 | 15.95 | % | 0.80 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.50 | 11.50 | 15.50 | 13.50 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 9.40 | 12.60 | 11.00 | % | 0.44 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 27.50 | 7.00 | 10.40 | 8.70 | % | 0.32 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 30.00 | 4.80 | 8.30 | 6.55 | % | 0.22 | 0 | 0 | 0.96 | 0.90 | 0.03 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 32.50 | 3.60 | 5.30 | 4.45 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.39 | 0.78 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 35.00 | 2.05 | 2.75 | 2.40 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.08 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 37.50 | 0.90 | 1.35 | 1.13 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.09 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 40.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.50 | -50.00% | 0.01 | 2 | 2 | 0.34 | 0.22 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 42.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.04 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.02 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:26 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 | 2.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 27.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 30.00 | 0.15 | 2.00 | 1.08 | % | 0.04 | 0 | 0 | 0.62 | -0.10 | 0.03 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 32.50 | 0.35 | 1.15 | 0.75 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.06 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 35.00 | 1.15 | 1.70 | 1.43 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.35 | -0.39 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 37.50 | 2.55 | 3.00 | 2.78 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.09 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 40.00 | 3.00 | 6.20 | 4.60 | % | 0.11 | 0 | 0 | 0.66 | -0.78 | 0.06 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 42.50 | 5.60 | 8.50 | 7.05 | % | 0.17 | 0 | 0 | 0.74 | -0.88 | 0.04 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 8.00 | 11.30 | 9.65 | % | 0.21 | 0 | 0 | 0.94 | -0.95 | 0.02 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 47.50 | 10.50 | 13.80 | 12.15 | % | 0.26 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 13.00 | 16.20 | 14.60 | % | 0.29 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST |