Options Chain for IAC INC COM NEW (IAC) - $48.86 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.60 | 23.40 | 23.79 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 27.50 | 18.20 | 21.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 15.80 | 18.60 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 32.50 | 13.30 | 16.20 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 10.90 | 13.20 | 13.99 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.95 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 8.60 | 10.40 | % | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 6.50 | 8.60 | % | 0 | 0 | 0.64 | 0.84 | 0.03 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 42.50 | 5.20 | 5.50 | 6.80 | 0.00 | 0.00% | 0 | 63 | 0.44 | 0.74 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 3.50 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.62 | 0.06 | -0.03 | 3/4/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 2.20 | 2.40 | 2.40 | -1.48 | -38.15% | 1 | 43 | 0.40 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 1.30 | 1.45 | 1.35 | -1.19 | -46.85% | 1 | 19 | 0.39 | 0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 0.45 | 0.85 | % | 0 | 0 | 0.36 | 0.22 | 0.04 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 55.00 | 0.35 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.13 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 57.50 | 0.15 | 0.30 | % | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 27.50 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 37.50 | 0.30 | 0.40 | 0.30 | -0.36 | -54.55% | 1 | 2 | 0.47 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.60 | 0.75 | 0.70 | +0.17 | +32.08% | 3 | 435 | 0.45 | -0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 1.10 | 1.25 | 1.45 | +0.62 | +74.70% | 2 | 47 | 0.42 | -0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 45.00 | 1.90 | 2.05 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.38 | 0.06 | -0.03 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 3.10 | 3.40 | 3.45 | +1.80 | +109.10% | 2 | 3 | 0.40 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 4.60 | 5.40 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.67 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 6.10 | 7.60 | % | 0 | 0 | 0.66 | -0.78 | 0.04 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 55.00 | 8.00 | 10.20 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 57.50 | 10.30 | 12.60 | % | 0 | 0 | 0.31 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 60.00 | 12.90 | 14.80 | % | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 65.00 | 17.80 | 20.70 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |