Options Chain for IAC INC COM NEW (IAC) - $45.38 as of 6/2/2026 9:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 21.40 | 19.45 | % | 0.78 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 27.50 | 16.00 | 18.60 | 17.30 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 13.20 | 16.10 | 14.65 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 32.50 | 11.20 | 13.70 | 12.45 | % | 0.38 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 35.00 | 8.40 | 10.90 | 9.65 | % | 0.28 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 37.50 | 6.40 | 9.00 | 7.70 | % | 0.21 | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 3.70 | 6.50 | 5.10 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.66 | 0.83 | 0.05 | -0.02 | 5/19/2026 | 6/2/2026 9:58:59 AM EST |
| 42.50 | 1.85 | 4.90 | 3.38 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | 0.67 | 0.07 | -0.03 | 5/22/2026 | 6/2/2026 9:58:59 AM EST |
| 45.00 | 0.40 | 3.20 | 1.80 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.48 | 0.08 | -0.03 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 47.50 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.73 | 0.30 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.17 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.79 | 0.04 | 0.02 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 32.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 37.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.92 | -0.07 | 0.03 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.77 | -0.17 | 0.05 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 42.50 | 0.05 | 3.20 | 1.63 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | -0.33 | 0.07 | -0.03 | 5/27/2026 | 6/2/2026 9:58:59 AM EST |
| 45.00 | 0.95 | 4.20 | 2.58 | % | 0.06 | 0 | 0 | 0.63 | -0.52 | 0.08 | -0.03 | 6/2/2026 9:58:59 AM EST | |||
| 47.50 | 2.50 | 5.50 | 4.00 | % | 0.08 | 0 | 0 | 0.59 | -0.70 | 0.07 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 50.00 | 4.70 | 7.30 | 6.00 | % | 0.12 | 0 | 0 | 0.56 | -0.83 | 0.05 | -0.02 | 6/2/2026 9:58:59 AM EST | |||
| 55.00 | 9.50 | 11.80 | 10.65 | % | 0.19 | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 60.00 | 14.20 | 17.60 | 15.90 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST |