Options Chain for IAC INC COM NEW (IAC) - $48.62 as of 4/29/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.20 | 20.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 12.20 | 15.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 7.30 | 9.90 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.97 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 4.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.80 | 0.05 | -0.05 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 1.65 | 1.75 | 1.55 | 0.00 | 0.00% | 32 | 187 | 0.48 | 0.45 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 0.30 | 0.40 | 0.34 | -0.01 | -2.86% | 14 | 142 | 0.45 | 0.14 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.64 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 62 | 0.77 | -0.03 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 3:59:52 PM EST |
| 45.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 31 | 139 | 0.49 | -0.20 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 50.00 | 2.55 | 2.70 | 2.60 | +0.05 | +1.97% | 11 | 3,184 | 0.49 | -0.55 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 55.00 | 5.40 | 7.40 | 6.35 | +0.74 | +13.20% | 5 | 37 | 0.53 | -0.86 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 60.00 | 9.40 | 13.00 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 65.00 | 14.30 | 18.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 70.00 | 19.40 | 22.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 75.00 | 24.20 | 28.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST |