Options Chain for IAC INC COM NEW (IAC) - $44.94 as of 5/29/2026 4:25:42 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 | 25.90 | 29.80 | 27.85 | % | 1.59 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 20.00 | 23.40 | 27.30 | 25.35 | % | 1.27 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 22.50 | 20.90 | 24.80 | 22.85 | % | 1.02 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 25.00 | 18.30 | 22.50 | 20.40 | % | 0.82 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 27.50 | 15.80 | 20.00 | 17.90 | % | 0.65 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 30.00 | 13.80 | 16.20 | 15.00 | % | 0.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 32.50 | 11.30 | 13.70 | 12.50 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 35.00 | 9.00 | 12.50 | 10.75 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.61 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 1:59:04 PM EST |
| 37.50 | 6.60 | 9.00 | 7.80 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 171 | 1.01 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 40.00 | 4.40 | 6.50 | 5.45 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.79 | 0.95 | 0.03 | -0.01 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 42.50 | 3.10 | 4.90 | 4.00 | 3.40 | +0.45 | +15.26% | 0.09 | 1 | 36 | 0.55 | 0.81 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 45.00 | 1.40 | 1.75 | 1.58 | 1.19 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.31 | 0.55 | 0.12 | -0.03 | 5/28/2026 | 5/29/2026 1:59:04 PM EST |
| 47.50 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.30 | 0.27 | 0.10 | -0.03 | 5/27/2026 | 5/29/2026 1:59:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.10 | 0.05 | -0.01 | 5/5/2026 | 5/29/2026 1:59:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.02 | -0.01 | 5/29/2026 1:59:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:04 PM 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 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 27.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:59:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.85 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 1:59:04 PM EST |
| 40.00 | 0.05 | 2.10 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 528 | 0.69 | -0.05 | 0.03 | -0.01 | 5/22/2026 | 5/29/2026 1:59:04 PM EST |
| 42.50 | 0.15 | 0.60 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,256 | 0.53 | -0.19 | 0.08 | -0.02 | 5/26/2026 | 5/29/2026 1:59:04 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.34 | -0.45 | 0.12 | -0.03 | 5/5/2026 | 5/29/2026 1:59:04 PM EST |
| 47.50 | 2.30 | 3.00 | 2.65 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | -0.73 | 0.10 | -0.03 | 4/21/2026 | 5/29/2026 1:59:04 PM EST |
| 50.00 | 4.00 | 6.40 | 5.20 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.81 | -0.90 | 0.05 | -0.01 | 5/5/2026 | 5/29/2026 1:59:04 PM EST |
| 52.50 | 6.60 | 8.60 | 7.60 | % | 0.14 | 0 | 0 | 0.89 | -0.97 | 0.02 | -0.01 | 5/29/2026 1:59:04 PM EST | |||
| 55.00 | 8.10 | 11.00 | 9.55 | % | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST |