Options Chain for IAC INC COM NEW (IAC) - $51.63 as of 9/6/2024 3:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 27.80 | 26.98 | 0.00 | 0.00% | 0 | 3 | 3.64 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 18.80 | 22.40 | 21.67 | 0.00 | 0.00% | 0 | 3 | 2.83 | 1.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 13.60 | 17.40 | 17.03 | 0.00 | 0.00% | 0 | 3 | 2.19 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 9.20 | 12.50 | 11.92 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 4.70 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 18 | 0.80 | 0.93 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 1.45 | 1.65 | 1.57 | -1.73 | -52.43% | 53 | 710 | 0.33 | 0.57 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 0.05 | 0.65 | 0.14 | -0.48 | -77.42% | 5 | 471 | 0.48 | 0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,040 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 341 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 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 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.08 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.65 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 723 | 0.44 | -0.07 | 0.03 | -0.03 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 50.00 | 1.05 | 1.30 | 1.15 | +0.25 | +27.78% | 52 | 1,335 | 0.36 | -0.43 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 55.00 | 3.50 | 5.10 | 3.15 | 0.00 | 0.00% | 0 | 477 | 0.51 | -0.92 | 0.05 | -0.02 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 7.70 | 11.50 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 12.60 | 16.40 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 17.60 | 21.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 22.80 | 26.50 | 22.72 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 27.50 | 31.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 85.00 | 32.50 | 36.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |