Options Chain for IAC INC COM NEW (IAC) - $37.25 as of 5/30/2025 5:31:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 17.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 20.70 | 23.30 | % | 0 | 0 | EST | |||||||
| 22.50 | 12.80 | 15.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 10.20 | 13.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 17.00 | 21.10 | % | 0 | 0 | EST | |||||||
| 27.50 | 7.80 | 10.50 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 27.50 | 14.50 | 18.60 | % | 0 | 0 | EST | |||||||
| 30.00 | 12.00 | 16.10 | % | 0 | 0 | EST | |||||||
| 30.00 | 5.30 | 8.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.96 | 0.02 | -0.01 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 3.40 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.85 | 0.06 | -0.03 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 9.70 | 13.60 | % | 0 | 0 | EST | |||||||
| 35.00 | 1.50 | 2.00 | 1.65 | -1.08 | -39.56% | 10 | 235 | 0.33 | 0.65 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 7.20 | 11.30 | % | 0 | 0 | EST | |||||||
| 37.50 | 4.80 | 8.70 | % | 0 | 20 | EST | |||||||
| 37.50 | 0.35 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 335 | 0.33 | 0.32 | 0.13 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 2.45 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 338 | 5/27/2025 | EST | ||||
| 40.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 312 | 0.56 | 0.12 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.19 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.50 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 40 | 5/12/2025 | EST | ||||
| 45.00 | 0.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 2,496 | 5/12/2025 | EST | ||||
| 45.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.50 | 2.12 | 0.00 | 0.00% | 0 | 338 | 5/12/2025 | EST | ||||
| 50.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 358 | 5/28/2025 | EST | ||||
| 50.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 74 | 5/16/2025 | EST | ||||
| 55.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 306 | 5/8/2025 | EST | ||||
| 57.50 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 929 | 5/12/2025 | EST | ||||
| 60.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 411 | 5/19/2025 | EST | ||||
| 62.50 | 0.00 | 2.15 | % | 0 | 19 | EST | |||||||
| 65.00 | 0.00 | 2.15 | % | 0 | 17 | EST | |||||||
| 70.00 | 0.00 | 2.15 | % | 0 | 3 | EST | |||||||
| 75.00 | 0.00 | 2.15 | % | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 0.25 | % | 0 | 359 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.04 | 0.02 | -0.01 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 4/22/2025 | EST | ||||
| 32.50 | 0.05 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 2,960 | 4/22/2025 | EST | ||||
| 32.50 | 0.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.15 | 0.06 | -0.03 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.20 | % | 0 | 274 | EST | |||||||
| 35.00 | 0.75 | 2.05 | 0.90 | +0.25 | +38.47% | 4 | 43 | 0.56 | -0.35 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 1.70 | 2.55 | 1.53 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.68 | 0.13 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.25 | % | 0 | 24 | EST | |||||||
| 40.00 | 3.40 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.88 | 0.06 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.45 | 0.95 | 0.00 | 0.00% | 0 | 2,948 | 5/8/2025 | EST | ||||
| 42.50 | 0.60 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 2,161 | 5/7/2025 | EST | ||||
| 42.50 | 5.60 | 8.40 | 1.75 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 8.30 | 10.30 | 2.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 4.20 | 1.11 | 0.00 | 0.00% | 0 | 2,310 | 5/14/2025 | EST | ||||
| 47.50 | 1.60 | 5.80 | % | 0 | 49 | EST | |||||||
| 47.50 | 10.80 | 13.60 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 13.30 | 16.10 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 4.00 | 8.00 | % | 0 | 88 | EST | |||||||
| 52.50 | 6.50 | 10.40 | % | 0 | 1 | EST | |||||||
| 55.00 | 8.80 | 12.90 | 14.50 | 0.00 | 0.00% | 0 | 1 | 4/23/2025 | EST | ||||
| 57.50 | 11.50 | 15.40 | % | 0 | 0 | EST | |||||||
| 60.00 | 13.80 | 17.90 | % | 0 | 0 | EST | |||||||
| 62.50 | 16.50 | 20.40 | % | 0 | 0 | EST | |||||||
| 65.00 | 19.00 | 22.90 | % | 0 | 0 | EST | |||||||
| 70.00 | 23.80 | 27.90 | % | 0 | 0 | EST | |||||||
| 75.00 | 28.80 | 32.90 | % | 0 | 0 | EST | |||||||
| 80.00 | 33.80 | 37.90 | % | 0 | 0 | EST |