Options Chain for IAC INC COM NEW (IAC) - $36.75 as of 9/12/2025 3:42:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 20.70 | 19.25 | % | 1.10 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 20.00 | 15.20 | 18.40 | 16.80 | % | 0.84 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 22.50 | 21.20 | 24.70 | 22.95 | % | 1.02 | 0 | 0 | EST | |||||||
| 22.50 | 12.70 | 15.70 | 14.20 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 25.00 | 10.40 | 13.30 | 11.85 | 25.18 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 3:59:47 PM EST |
| 25.00 | 19.80 | 22.20 | 21.00 | 20.63 | 0.00 | 0.00% | 0.84 | 0 | 82 | 6/27/2025 | EST | ||||
| 27.50 | 7.70 | 10.80 | 9.25 | % | 0.34 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 27.50 | 17.30 | 19.70 | 18.50 | % | 0.67 | 0 | 0 | EST | |||||||
| 30.00 | 5.30 | 8.30 | 6.80 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 14.80 | 17.20 | 16.00 | % | 0.53 | 0 | 0 | EST | |||||||
| 32.50 | 3.40 | 3.90 | 3.65 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 10.80 | 14.70 | 12.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 35.00 | 1.25 | 1.55 | 1.40 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 835 | 0.39 | 0.77 | 0.19 | -0.03 | 9/3/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 8.30 | 12.20 | 10.25 | % | 0.29 | 0 | 420 | EST | |||||||
| 37.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 149 | 0.34 | 0.18 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 6.20 | 9.30 | 7.75 | % | 0.21 | 0 | 25 | EST | |||||||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.67 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 3.70 | 6.80 | 5.25 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 176 | 5/15/2025 | EST | ||||
| 42.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 1.30 | 4.20 | 2.75 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 219 | 8/12/2025 | EST | ||||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 427 | 8/5/2025 | EST | ||||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.45 | 1.23 | 5.35 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4/2/2025 | EST | ||||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.27 | -90.00% | 0.01 | 1 | 131 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 9/3/2025 | EST | ||||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 114 | 9/5/2025 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 165 | 5/20/2025 | EST | ||||
| 55.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 261 | 6/20/2025 | EST | ||||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/25/2025 | EST | ||||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 7/21/2025 | EST | ||||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | EST | |||||||
| 27.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/22/2025 | EST | ||||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,392 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 35.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.30 | -0.23 | 0.19 | -0.03 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/29/2025 | EST | ||||
| 37.50 | 1.40 | 1.70 | 1.55 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 330 | 0.27 | -0.82 | 0.19 | -0.03 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 6/30/2025 | EST | ||||
| 40.00 | 3.10 | 5.30 | 4.20 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.70 | -0.99 | 0.02 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 20 | 8/6/2025 | EST | ||||
| 42.50 | 5.70 | 7.80 | 6.75 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 8/25/2025 | EST | ||||
| 45.00 | 8.00 | 10.80 | 9.40 | 2.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 23 | 9/4/2025 | EST | ||||
| 47.50 | 1.20 | 4.10 | 2.65 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 7/1/2025 | EST | ||||
| 47.50 | 10.50 | 13.30 | 11.90 | 8.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 13.10 | 15.70 | 14.40 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 3.40 | 6.30 | 4.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 7/1/2025 | EST | ||||
| 52.50 | 5.70 | 8.80 | 7.25 | % | 0.14 | 0 | 4 | EST | |||||||
| 55.00 | 8.20 | 11.30 | 9.75 | % | 0.18 | 0 | 4 | EST | |||||||
| 55.00 | 18.00 | 20.80 | 19.40 | 7.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 10.30 | 13.70 | 12.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 60.00 | 13.40 | 15.50 | 14.45 | % | 0.24 | 0 | 0 | EST | |||||||
| 65.00 | 17.80 | 21.90 | 19.85 | % | 0.31 | 0 | 0 | EST | |||||||
| 70.00 | 22.80 | 26.40 | 24.60 | % | 0.35 | 0 | 0 | EST |