Options Chain for IAC INC COM NEW (IAC) - $48.10 as of 4/26/2024 3:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 20.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 12.20 | 15.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 7.40 | 10.40 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 4.20 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.79 | 0.05 | -0.04 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 1.50 | 1.55 | 1.55 | +0.20 | +14.82% | 74 | 175 | 0.44 | 0.43 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.25 | 0.40 | 0.35 | -0.09 | -20.46% | 5 | 138 | 0.43 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.80 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.25 | 0.24 | 0.00 | 0.00% | 0 | 62 | 1.33 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.60 | 0.65 | 0.65 | -0.15 | -18.75% | 43 | 107 | 0.44 | -0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 2.70 | 2.80 | 2.55 | -0.95 | -27.15% | 26 | 3,158 | 0.44 | -0.57 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 6.40 | 6.70 | 5.61 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.87 | 0.04 | -0.03 | 4/11/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 9.90 | 12.00 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 14.50 | 18.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 20.50 | 23.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 75.00 | 24.20 | 28.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |