Options Chain for IAC INC COM NEW (IAC) - $40.87 as of 4/10/2026 6:17:57 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 | 21.60 | 24.20 | 22.90 | % | 1.31 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 20.00 | 19.60 | 22.20 | 20.90 | % | 1.04 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 22.50 | 17.10 | 19.50 | 18.30 | % | 0.81 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 25.00 | 14.60 | 17.10 | 15.85 | % | 0.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 27.50 | 12.10 | 14.50 | 13.30 | % | 0.48 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 30.00 | 9.50 | 12.00 | 10.75 | % | 0.36 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 32.50 | 7.60 | 9.10 | 8.35 | % | 0.26 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 35.00 | 5.10 | 6.60 | 5.85 | % | 0.17 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 37.50 | 2.80 | 4.40 | 3.60 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.54 | 0.96 | 0.05 | -0.03 | 3/24/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.41 | 0.67 | 0.23 | -0.08 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.37 | 0.14 | 0.13 | -0.04 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 1.27 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:08 AM 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:08 AM EST |
| 37.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 0.75 | -0.04 | 0.05 | -0.03 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.39 | -0.33 | 0.23 | -0.08 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 0.95 | 2.75 | 1.85 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | -0.86 | 0.13 | -0.04 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 45.00 | 3.20 | 5.30 | 4.25 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 47.50 | 5.70 | 7.80 | 6.75 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 8.20 | 10.30 | 9.25 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |