Options Chain for IAC INC COM NEW (IAC) - $40.18 as of 12/23/2025 1:25:45 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 | 21.40 | 24.20 | 22.80 | % | 1.30 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 19.00 | 21.30 | 20.15 | % | 1.01 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 16.50 | 18.80 | 17.65 | % | 0.78 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 14.00 | 16.40 | 15.20 | % | 0.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 27.50 | 11.50 | 13.90 | 12.70 | % | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 30.00 | 9.30 | 11.00 | 10.15 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 32.50 | 6.80 | 8.60 | 7.70 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 35.00 | 4.50 | 6.10 | 5.30 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | 0.95 | 0.03 | -0.01 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 37.50 | 1.60 | 3.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.58 | 0.80 | 0.09 | -0.02 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 1.00 | 1.25 | 1.13 | 1.09 | -0.25 | -18.66% | 0.03 | 25 | 43 | 0.29 | 0.49 | 0.14 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.33 | -0.02 | -5.72% | 0.01 | 40 | 78 | 0.29 | 0.19 | 0.10 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | 0.05 | 0.04 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 12/23/2025 1:59:02 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.40 | -0.05 | 0.03 | -0.01 | 12/17/2025 | 12/23/2025 1:59:02 PM EST |
| 37.50 | 0.30 | 0.55 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.32 | -0.20 | 0.09 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1,012 | 0.28 | -0.51 | 0.14 | -0.03 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 42.50 | 1.90 | 3.50 | 2.70 | % | 0.06 | 0 | 0 | 0.46 | -0.81 | 0.10 | -0.02 | 12/23/2025 1:59:02 PM EST | |||
| 45.00 | 4.10 | 5.70 | 4.90 | % | 0.11 | 0 | 0 | 0.53 | -0.95 | 0.04 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 47.50 | 5.70 | 9.20 | 7.45 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:59:02 PM EST |