Options Chain for IAC INC COM NEW (IAC) - $40.56 as of 7/25/2025 12:50:07 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 | 20.10 | 21.80 | 20.95 | % | 1.05 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.50 | 17.80 | 19.30 | 18.55 | % | 0.82 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 15.10 | 16.80 | 15.95 | % | 0.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 27.50 | 12.60 | 14.60 | 13.60 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 10.10 | 11.90 | 11.00 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 7.80 | 8.80 | 8.30 | % | 0.26 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 5.50 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 1,393 | 0.66 | 0.90 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 3.40 | 3.60 | 3.50 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.43 | 0.79 | 0.07 | -0.03 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 1.65 | 1.95 | 1.80 | 2.05 | -0.05 | -2.39% | 0.04 | 5 | 103 | 0.39 | 0.57 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 0.55 | 0.95 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.55 | 0.31 | 0.10 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | 0.14 | 0.06 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.03 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.02 | 0.01 | -0.01 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | -0.10 | 0.04 | -0.02 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.40 | 0.70 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.43 | -0.21 | 0.07 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 1.00 | 1.50 | 1.25 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.45 | -0.43 | 0.11 | -0.04 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 2.50 | 3.10 | 2.80 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.41 | -0.69 | 0.10 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 4.10 | 6.20 | 5.15 | % | 0.11 | 0 | 0 | 0.49 | -0.86 | 0.06 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 47.50 | 6.80 | 9.10 | 7.95 | % | 0.17 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 50.00 | 9.00 | 11.50 | 10.25 | % | 0.20 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 55.00 | 14.10 | 16.30 | 15.20 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |