Options Chain for IAC INC COM NEW (IAC) - $36.31 as of 5/27/2025 3:10:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 22.50 | 14.00 | 15.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 25.00 | 11.50 | 13.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 27.50 | 9.10 | 11.50 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 30.00 | 6.80 | 8.00 | % | 0 | 0 | 0.64 | 0.90 | 0.03 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 32.50 | 4.80 | 6.70 | % | 0 | 0 | 0.50 | 0.82 | 0.04 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 35.00 | 3.30 | 3.50 | % | 0 | 0 | 0.37 | 0.69 | 0.07 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 37.50 | 1.80 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.50 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 0.85 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.31 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 42.50 | 0.35 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.17 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 45.00 | 0.10 | 0.45 | % | 0 | 0 | 0.38 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 30.00 | 0.15 | 0.75 | % | 0 | 0 | 0.50 | -0.10 | 0.03 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 32.50 | 0.45 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.18 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 1.00 | 1.15 | 1.47 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.31 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 37.50 | 2.00 | 2.10 | 2.10 | -0.25 | -10.64% | 14 | 1 | 0.35 | -0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 3.60 | 3.80 | % | 0 | 0 | 0.34 | -0.69 | 0.07 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 42.50 | 5.30 | 6.70 | % | 0 | 0 | 0.57 | -0.83 | 0.05 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 45.00 | 7.70 | 9.70 | % | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 47.50 | 10.20 | 12.20 | % | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 50.00 | 12.60 | 14.40 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 17.60 | 19.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |