Options Chain for IAC INC COM NEW (IAC) - $47.99 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.00 | 27.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 20.50 | 25.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.50 | 19.40 | 22.60 | 26.95 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 15.70 | 20.10 | 23.19 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 32.50 | 13.00 | 17.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 10.50 | 15.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.50 | 8.00 | 12.60 | 17.09 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 7.70 | 8.30 | 10.10 | 0.00 | 0.00% | 0 | 1,326 | 0.45 | 0.96 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 3.50 | 6.90 | % | 0 | 0 | 0.41 | 0.90 | 0.04 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 3.10 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 498 | 0.27 | 0.79 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 1.50 | 2.05 | 1.40 | -0.45 | -24.33% | 34 | 316 | 0.28 | 0.57 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.55 | 0.70 | 0.66 | -0.19 | -22.36% | 12 | 590 | 0.25 | 0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 265 | 0.30 | 0.15 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.10 | 0.25 | 0.16 | -0.04 | -20.00% | 4 | 1,965 | 0.33 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 56 | 1.06 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 801 | 0.47 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 14 | 81 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.45 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.65 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 175 | 0.44 | -0.04 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 42.50 | 0.15 | 0.45 | 0.29 | -0.21 | -42.00% | 1 | 26 | 0.37 | -0.10 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.30 | 0.80 | 0.55 | -0.39 | -41.49% | 15 | 106 | 0.30 | -0.21 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 1.20 | 1.70 | 1.35 | -0.42 | -23.73% | 12 | 121 | 0.31 | -0.43 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 2.60 | 3.20 | 3.78 | 0.00 | 0.00% | 0 | 357 | 0.30 | -0.69 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 52.50 | 3.00 | 5.90 | 5.67 | 0.00 | 0.00% | 0 | 98 | 0.38 | -0.85 | 0.05 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 7.00 | 7.70 | 5.08 | 0.00 | 0.00% | 0 | 158 | 0.45 | -0.93 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 57.50 | 9.60 | 11.40 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 10.20 | 15.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 62.50 | 13.00 | 16.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 15.70 | 17.80 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 20.50 | 24.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 25.20 | 30.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 30.20 | 35.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |