NASD | Communication Services | Internet

InterActiveCorp (IAC)

LAST (7 Apr)

34.53

-0.94 (-2.65%)

MARKET CAP

2.866 B

VOLUME

1,944,566

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
IAC250417C00025000	2025-02-18 9:36:19 AM EDT	25	8.40	5	11.60	5	10.00	3	-	95.26%	0.9836	-0.0139	0.0075	0.0023	0.0067
IAC250417C00027500	-	27.5	6.00	21	10.00	5	8.00	-	-	95.26%	0.9370	-0.0366	0.0227	0.0071	0.0069
IAC250417C00030000	-	30	4.10	14	7.00	6	5.55	-	-	95.26%	0.8359	-0.0700	0.0454	0.0141	0.0065
IAC250417C00032500	2025-04-07 7:36:12 AM EDT	32.5	2.45	30	3.40	30	2.93	4	-	95.26%	0.6809	-0.0995	0.0656	0.0204	0.0055
IAC250417C00035000	2025-04-07 7:36:22 AM EDT	35	1.20	34	2.75	31	1.98	4	-	95.26%	0.5001	-0.1103	0.0733	0.0228	0.0042
IAC250417C00037500	2025-04-07 5:30:04 AM EDT	37.5		-	1.35	41	0.68	1	10	104.27%	0.3211	-0.1064	0.0609	0.0202	0.0027
IAC250417C00040000	2025-03-21 11:11:14 AM EDT	40		-	0.60	31	0.30	4	-	95.26%	0.1986	-0.0766	0.0512	0.0159	0.0017
IAC250417C00042500	2025-03-28 5:42:52 AM EDT	42.5	0.05	34	2.10	11	1.07	1	-	95.26%	0.1092	-0.0513	0.0343	0.0107	0.0010
IAC250417C00045000	2025-03-31 8:07:42 AM EDT	45		-	0.35	1	0.17	17	-	82.04%	0.0248	-0.0135	0.0125	0.0033	0.0002
IAC250417C00047500	2025-03-31 11:20:50 AM EDT	47.5	0.85	44	2.15	7	1.50	501	-	95.26%	0.0264	-0.0168	0.0112	0.0035	0.0002
IAC250417C00050000	2025-03-31 11:49:57 AM EDT	50	0.30	110	2.15	5	1.23	11	-	95.26%	0.0119	-0.0085	0.0057	0.0018	0.0001

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
IAC250417P00025000	-	25		-	1.65	31	0.82	-	-		0.00	0.00	0.00	0.00	0.00
IAC250417P00027500	-	27.5		-	2.20	2	1.10	-	-		0.00	0.00	0.00	0.00	0.00
IAC250417P00030000	-	30		-	2.45	5	1.23	-	-		0.00	0.00	0.00	0.00	0.00
IAC250417P00032500	2025-04-07 7:35:51 AM EDT	32.5	0.70	31	1.80	31	1.25	4	-	39.90%	-0.0694	-0.0154	0.0565	0.0079	-0.0007
IAC250417P00035000	2025-03-17 10:34:19 AM EDT	35	1.40	33	2.10	30	1.75	1	-	22.36%	-0.5426	-0.0233	0.3080	0.0228	-0.0053
IAC250417P00037500	2025-04-03 10:30:50 AM EDT	37.5	2.50	31	4.50	30	3.50	10	10	22.36%	-0.9756	0.0005	0.0444	0.0033	-0.0100
IAC250417P00040000	2025-03-31 8:01:44 AM EDT	40	4.60	30	7.80	30	6.20	1,506	-	22.36%	-0.9999	0.0045	0.0003	0.00	-0.0109
IAC250417P00042500	2025-03-31 7:30:49 AM EDT	42.5	6.90	8	10.20	5	8.55	98	-	22.36%	-1.00	0.0048	0.00	0.00	-0.0116
IAC250417P00045000	2025-03-31 9:44:10 AM EDT	45	9.30	9	12.70	10	11.00	42	-	22.36%	-1.00	0.0051	0.00	0.00	-0.0123
IAC250417P00047500	2025-03-28 8:16:12 AM EDT	47.5	11.80	2	15.10	6	13.45	10	-	22.36%	-1.00	0.0054	0.00	0.00	-0.0130
IAC250417P00050000	2025-03-28 7:05:00 AM EDT	50	14.30	5	17.50	5	15.90	70	-	22.36%	-1.00	0.0057	0.00	0.00	-0.0137

Expiration

In The Money

Show All Columns

Calls														Puts
8.40	5	11.60	5	10.00	3	-	95.26%	0.9836	-0.0139	0.0075	0.0023	0.0067	25		-	1.65	31	0.82	-	-	0.00	0.00	0.00	0.00	0.00	0.00
6.00	21	10.00	5	8.00	-	-	95.26%	0.9370	-0.0366	0.0227	0.0071	0.0069	27.5		-	2.20	2	1.10	-	-	0.00	0.00	0.00	0.00	0.00	0.00
4.10	14	7.00	6	5.55	-	-	95.26%	0.8359	-0.0700	0.0454	0.0141	0.0065	30		-	2.45	5	1.23	-	-	0.00	0.00	0.00	0.00	0.00	0.00
2.45	30	3.40	30	2.93	4	-	95.26%	0.6809	-0.0995	0.0656	0.0204	0.0055	32.5	0.70	31	1.80	31	1.25	4	-	39.90%	-0.0694	-0.0154	0.0565	0.0079	-0.0007
1.20	34	2.75	31	1.98	4	-	95.26%	0.5001	-0.1103	0.0733	0.0228	0.0042	35	1.40	33	2.10	30	1.75	1	-	22.36%	-0.5426	-0.0233	0.3080	0.0228	-0.0053
	-	1.35	41	0.68	1	10	104.27%	0.3211	-0.1064	0.0609	0.0202	0.0027	37.5	2.50	31	4.50	30	3.50	10	10	22.36%	-0.9756	0.0005	0.0444	0.0033	-0.0100
	-	0.60	31	0.30	4	-	95.26%	0.1986	-0.0766	0.0512	0.0159	0.0017	40	4.60	30	7.80	30	6.20	1,506	-	22.36%	-0.9999	0.0045	0.0003	0.00	-0.0109
0.05	34	2.10	11	1.07	1	-	95.26%	0.1092	-0.0513	0.0343	0.0107	0.0010	42.5	6.90	8	10.20	5	8.55	98	-	22.36%	-1.00	0.0048	0.00	0.00	-0.0116
	-	0.35	1	0.17	17	-	82.04%	0.0248	-0.0135	0.0125	0.0033	0.0002	45	9.30	9	12.70	10	11.00	42	-	22.36%	-1.00	0.0051	0.00	0.00	-0.0123
0.85	44	2.15	7	1.50	501	-	95.26%	0.0264	-0.0168	0.0112	0.0035	0.0002	47.5	11.80	2	15.10	6	13.45	10	-	22.36%	-1.00	0.0054	0.00	0.00	-0.0130
0.30	110	2.15	5	1.23	11	-	95.26%	0.0119	-0.0085	0.0057	0.0018	0.0001	50	14.30	5	17.50	5	15.90	70	-	22.36%	-1.00	0.0057	0.00	0.00	-0.0137
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More