Options Chain for IAC INC COM NEW (IAC) - $43.95 as of 4/24/2026 6:40:08 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 | 25.00 | 29.20 | 27.10 | % | 1.55 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 22.60 | 26.80 | 24.70 | % | 1.23 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 20.20 | 24.30 | 22.25 | % | 0.99 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 17.60 | 21.90 | 19.75 | % | 0.79 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 27.50 | 15.20 | 18.40 | 16.80 | % | 0.61 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 13.00 | 17.00 | 15.00 | % | 0.50 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 32.50 | 10.70 | 13.50 | 12.10 | % | 0.37 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 35.00 | 8.00 | 12.00 | 10.00 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 48 | 0.95 | 0.91 | 0.02 | -0.02 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 37.50 | 6.20 | 8.00 | 7.10 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 221 | 0.84 | 0.85 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 40.00 | 4.70 | 7.30 | 6.00 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.67 | 0.78 | 0.04 | -0.03 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 42.50 | 3.20 | 5.00 | 4.10 | 3.20 | -1.15 | -26.44% | 0.10 | 5 | 20 | 0.64 | 0.67 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 2.05 | 3.20 | 2.63 | 2.07 | -0.48 | -18.83% | 0.06 | 6 | 67 | 0.39 | 0.53 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 47.50 | 1.00 | 1.70 | 1.35 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | 0.38 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 0.30 | 1.25 | 0.78 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | 0.28 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.64 | 0.19 | 0.04 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.03 | -0.01 | 4/24/2026 4:00:05 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 | 2.00 | 1.00 | % | 0.06 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 27.50 | 0.05 | 1.30 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.94 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.67 | -0.03 | 0.01 | -0.02 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.93 | -0.05 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 12 | 0.80 | -0.09 | 0.02 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.74 | -0.15 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 40.00 | 0.70 | 1.20 | 0.95 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.44 | -0.22 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 42.50 | 1.30 | 1.90 | 1.60 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 1,256 | 0.41 | -0.33 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 2.05 | 3.10 | 2.58 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | -0.47 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 47.50 | 3.80 | 4.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.62 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 4.70 | 7.80 | 6.25 | % | 0.12 | 0 | 0 | 0.68 | -0.72 | 0.05 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 52.50 | 6.60 | 10.00 | 8.30 | % | 0.16 | 0 | 0 | 0.72 | -0.81 | 0.04 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 9.30 | 12.30 | 10.80 | % | 0.20 | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.01 | 4/24/2026 4:00:05 PM EST |