Options Chain for IAC INC COM NEW (IAC) - $31.74 as of 10/29/2025 8:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.20 | 13.80 | 12.00 | % | 0.60 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 8.00 | 11.30 | 9.65 | % | 0.43 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 5.60 | 8.90 | 7.25 | % | 0.29 | 0 | 0 | 1.67 | 0.97 | 0.02 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 27.50 | 2.90 | 7.00 | 4.95 | % | 0.18 | 0 | 0 | 1.52 | 0.88 | 0.05 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 0.60 | 4.80 | 2.70 | % | 0.09 | 0 | 0 | 1.22 | 0.70 | 0.08 | -0.04 | 10/29/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | 1.14 | -0.96 | -45.72% | 0.02 | 25 | 11 | 0.57 | 0.47 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.25 | -31.25% | 0.02 | 50 | 220 | 0.49 | 0.25 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 0.10 | 2.40 | 1.25 | 0.30 | -0.14 | -31.82% | 0.03 | 1 | 114 | 0.89 | 0.11 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.04 | 0.02 | -0.01 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 51 | 1.77 | -0.03 | 0.02 | -0.01 | 10/21/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 0.20 | 2.50 | 1.35 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.98 | -0.12 | 0.05 | -0.03 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.25 | 1.35 | 0.80 | 0.73 | +0.23 | +46.00% | 0.03 | 1 | 108 | 0.49 | -0.30 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 1.20 | 2.15 | 1.68 | 1.95 | +0.89 | +83.97% | 0.05 | 3 | 81 | 0.41 | -0.53 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 2.15 | 5.80 | 3.98 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.23 | -0.75 | 0.08 | -0.03 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 37.50 | 4.20 | 7.50 | 5.85 | 3.76 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.20 | -0.89 | 0.05 | -0.02 | 10/3/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 6.70 | 10.00 | 8.35 | 5.86 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.40 | -0.96 | 0.02 | -0.01 | 10/6/2025 | 10/29/2025 4:00:04 PM EST |
| 42.50 | 9.20 | 12.80 | 11.00 | % | 0.26 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 45.00 | 11.20 | 14.70 | 12.95 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 47.50 | 13.70 | 17.30 | 15.50 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 50.00 | 16.20 | 19.90 | 18.05 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |