Options Chain for IAC INC COM NEW (IAC) - $39.97 as of 4/2/2026 9:48:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.10 | 21.60 | 19.85 | % | 0.99 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 22.50 | 15.70 | 19.20 | 17.45 | % | 0.78 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 25.00 | 13.30 | 16.70 | 15.00 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 27.50 | 10.90 | 14.30 | 12.60 | % | 0.46 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 30.00 | 9.30 | 10.80 | 10.05 | % | 0.34 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 32.50 | 7.00 | 8.50 | 7.75 | % | 0.24 | 0 | 0 | 1.07 | 0.90 | 0.02 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 35.00 | 4.60 | 6.50 | 5.55 | % | 0.16 | 0 | 0 | 0.81 | 0.82 | 0.04 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 37.50 | 2.55 | 5.50 | 4.03 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 0.70 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 40.00 | 0.55 | 4.00 | 2.28 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | 0.55 | 0.06 | -0.03 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 2.15 | 1.10 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.39 | 0.06 | -0.03 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.26 | 0.05 | -0.02 | 3/23/2026 | 4/1/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.04 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 4/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.61 | -0.10 | 0.02 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 1.55 | 0.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.18 | 0.04 | -0.03 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 37.50 | 0.45 | 2.35 | 1.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1,008 | 0.44 | -0.30 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 40.00 | 1.95 | 4.30 | 3.13 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.52 | -0.45 | 0.06 | -0.03 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 42.50 | 2.20 | 5.10 | 3.65 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.61 | 0.06 | -0.03 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 45.00 | 3.90 | 7.70 | 5.80 | % | 0.13 | 0 | 0 | 0.64 | -0.74 | 0.05 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 47.50 | 7.20 | 9.20 | 8.20 | % | 0.17 | 0 | 0 | 0.72 | -0.85 | 0.04 | -0.02 | 4/1/2026 3:59:55 PM EST | |||
| 50.00 | 9.60 | 11.10 | 10.35 | % | 0.21 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 55.00 | 13.50 | 17.00 | 15.25 | % | 0.28 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:55 PM EST |