Options Chain for IAC INC COM NEW (IAC) - $46.60 as of 3/31/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 22.40 | 22.32 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:00 PM EST |
| 27.50 | 18.00 | 20.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 15.60 | 17.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.50 | 13.00 | 14.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 10.60 | 11.70 | 12.48 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.01 | 2/18/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 8.20 | 10.30 | % | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 6.10 | 7.10 | 8.50 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.91 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 4.10 | 4.40 | 5.72 | 0.00 | 0.00% | 0 | 94 | 0.44 | 0.81 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 2.20 | 2.40 | 2.10 | +0.08 | +3.96% | 17 | 44 | 0.38 | 0.64 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 0.90 | 1.10 | 0.93 | -0.02 | -2.11% | 501 | 515 | 0.38 | 0.38 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.30 | 0.40 | 0.40 | +0.09 | +29.04% | 10 | 663 | 0.39 | 0.18 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.08 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.30 | +0.15 | +100.00% | 1,506 | 1,446 | 0.50 | -0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 98 | 97 | 0.45 | -0.19 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 45.00 | 0.90 | 1.10 | 1.25 | -0.15 | -10.72% | 42 | 75 | 0.40 | -0.36 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 2.10 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 287 | 0.39 | -0.62 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 3.90 | 4.20 | 3.88 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.82 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 6.00 | 7.40 | % | 0 | 0 | 0.79 | -0.92 | 0.04 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 55.00 | 8.60 | 10.00 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 57.50 | 11.00 | 12.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 13.50 | 15.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 65.00 | 17.70 | 20.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |