Breaking News

IAC/InterActiveCorp (IAC)

Symbol	Exchange	Currency
IAC	NASDAQ	USD	Real-time
1IAC	Milan	EUR	Real-time
4LRA	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

39.45 -0.89 -2.21%

03:59:59 - Closed. Currency in USD

After Hours

40.20

+0.75

+1.90%

4:54:39 - Real-time Data

Type: Equity

Market: United States

Volume: 751,864
Bid/Ask: 0.00 / 0.00
Day's Range: 39.31 - 40.55

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IAC/InterActiveCorp Option Chain

Get free option data for IAC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IAC/InterActiveCorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 29, 2025 20:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.8	21.5	0	20.00	0.02	0%	0	1.15	0
IAC Call 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|20.00C Delta0.9406 Imp Vol2.4341 Bid18.8 Gamma0.0057 Theoretical20.15 Ask21.5 Theta-0.0741 Intrinsic Value19.45 Volume0 Vega0.0101 Time Value-19.45 Open Interest0 Rho0.0079 Delta / Theta-12.6988 IAC Put 20.00 Exp: Aug 15, 2025 Last: 0.02 Chg.: 0% SymbolIAC\|20250815\|20.00P Delta-0.055 Imp Vol2.347 Bid0 Gamma0.0056 Theoretical0.58 Ask1.15 Theta-0.0651 Intrinsic Value-19.45 Volume0 Vega0.0095 Time Value19.47 Open Interest23 Rho-0.0012 Delta / Theta0.8451
0	0%	16.1	19	0	22.50	0	0%	0	2.15	0
IAC Call 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|22.50C Delta0.9368 Imp Vol1.9867 Bid16.1 Gamma0.0073 Theoretical17.55 Ask19 Theta-0.064 Intrinsic Value16.95 Volume0 Vega0.0106 Time Value-16.95 Open Interest0 Rho0.009 Delta / Theta-14.6415 IAC Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|22.50P Delta-0.0896 Imp Vol2.4105 Bid0 Gamma0.0079 Theoretical1.08 Ask2.15 Theta-0.0972 Intrinsic Value-16.95 Volume0 Vega0.0138 Time Value16.95 Open Interest0 Rho-0.002 Delta / Theta0.9219
0	0%	13.7	16.4	0	25.00	0	0%	0	0.15	0
IAC Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|25.00C Delta0.926 Imp Vol1.6772 Bid13.7 Gamma0.0098 Theoretical15.05 Ask16.4 Theta-0.0614 Intrinsic Value14.45 Volume0 Vega0.0119 Time Value-14.45 Open Interest0 Rho0.01 Delta / Theta-15.0882 IAC Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|25.00P Delta-0.0201 Imp Vol1.0978 Bid0 Gamma0.0052 Theoretical0.08 Ask0.15 Theta-0.0133 Intrinsic Value-14.45 Volume0 Vega0.0041 Time Value14.45 Open Interest0 Rho-0.0004 Delta / Theta1.5144
					39.45	Price @ Jul 29, 2025 20:47 GMT
1.95	0%	1.1	1.4	0	40.00	1.9	46.15%	1.5	1.85	13
IAC Call 40.00 Exp: Aug 15, 2025 Last: 1.95 Chg.: 0% SymbolIAC\|20250815\|40.00C Delta0.4679 Imp Vol0.4312 Bid1.1 Gamma0.1083 Theoretical1.25 Ask1.4 Theta-0.045 Intrinsic Value-0.55 Volume0 Vega0.0339 Time Value2.5 Open Interest106 Rho0.008 Delta / Theta-10.4021 IAC Put 40.00 Exp: Aug 15, 2025 Last: 1.9 Chg.: 46.15% SymbolIAC\|20250815\|40.00P Delta-0.5372 Imp Vol0.4161 Bid1.5 Gamma0.1127 Theoretical1.68 Ask1.85 Theta-0.0391 Intrinsic Value0.55 Volume13 Vega0.0338 Time Value1.35 Open Interest116 Rho-0.0089 Delta / Theta13.7372
0.53	-22.06%	0.4	0.55	22	42.50	3.28	0%	3.1	3.8	40
IAC Call 42.50 Exp: Aug 15, 2025 Last: 0.53 Chg.: -22.06% SymbolIAC\|20250815\|42.50C Delta0.2439 Imp Vol0.4522 Bid0.4 Gamma0.0815 Theoretical0.53 Ask0.55 Theta-0.0366 Intrinsic Value-3.05 Volume22 Vega0.0267 Time Value3.58 Open Interest148 Rho0.0042 Delta / Theta-6.6667 IAC Put 42.50 Exp: Aug 15, 2025 Last: 3.28 Chg.: 0% SymbolIAC\|20250815\|42.50P Delta-0.8234 Imp Vol0.358 Bid3.1 Gamma0.0869 Theoretical3.28 Ask3.8 Theta-0.0203 Intrinsic Value3.05 Volume40 Vega0.0219 Time Value0.23 Open Interest40 Rho-0.0108 Delta / Theta40.503
0.25	0%	0	0.3	0	45.00	0	0%	4.9	7.6	0
IAC Call 45.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: 0% SymbolIAC\|20250815\|45.00C Delta0.0907 Imp Vol0.4342 Bid0 Gamma0.0442 Theoretical0.15 Ask0.3 Theta-0.0182 Intrinsic Value-5.55 Volume0 Vega0.0139 Time Value5.8 Open Interest27 Rho0.0016 Delta / Theta-4.993 IAC Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolIAC\|20250815\|45.00P Delta-0.773 Imp Vol0.7339 Bid4.9 Gamma0.0487 Theoretical6.25 Ask7.6 Theta-0.0521 Intrinsic Value5.55 Volume0 Vega0.0256 Time Value-5.55 Open Interest0 Rho-0.0127 Delta / Theta14.8438

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IAC Comments

Write your thoughts about IAC/InterActiveCorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,325.42	-54.33	-0.85%
Nikkei 225	40,665.00	-9.55	-0.02%
Shanghai	3,609.71	+11.77	+0.33%
US 500	6,378.9	+8.0	+0.13%
US Tech 100	23,346.0	+37.7	+0.16%
DAX	24,217.37	+247.01	+1.03%
Dollar Index	98.600	-0.085	-0.09%

Crude Oil WTI	69.16	-0.05	-0.07%
Brent Oil	71.69	-0.08	-0.11%
Natural Gas	3.154	-0.008	-0.25%
Gold	3,384.95	+3.75	+0.11%
Silver	38.393	+0.106	+0.28%
US Soybeans	987.75	-1.25	-0.13%
Copper	5.6620	-0.0055	-0.10%

Philippines 2Y	5.706	+0.004	+0.07%
Philippines 10Y	6.210	+0.014	+0.23%
Philippines 20Y	6.604	+0.037	+0.56%
U.S. 2Y	3.869	-0.006	-0.15%
U.S. 10Y	4.322	-0.013	-0.30%
U.S. 30Y	4.861	-0.007	-0.14%
Germany 10Y	2.6900	+0.0020	+0.07%

Alphabet C	196.43	+3.01	+1.56%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	66.88	+0.53	+0.80%
Booking	5,560.71	-118.05	-2.08%
Apple	211.27	-2.78	-1.30%
Alibaba ADR	119.36	-2.79	-2.28%
Tesla	321.20	-4.39	-1.35%

Recent Quotes

Name	Price	Chg.	Chg. %
IAC	39.45	-0.89	-2.21%
AVP	5.600	0.000	0.00%
LVS	52.34	-0.15	-0.29%
K	80.14	+0.35	+0.44%
IPM	2.0300	+0.0401	+2.02%
2405	2.89	+0.05	+1.76%
Mackenzie Income .	6.845	-0.013	-0.19%
605003	20.97	-0.25	-1.18%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	4.150	-8.99%	65.86M
DigiPlus Interactive	35.650	+11.06%	50.99M
Ayala Land	25.200	-1.95%	15.10M
Bank of the Philippine Islands	121.00	-0.82%	2.71M
BDO Unibank	148.50	-0.34%	2.56M
International Container	447.000	-4.08%	1.19M
SM Investments	830.00	-1.43%	349.47K

Name	Last	Chg. %	Vol.
Anchor Land	4.900	+19.51%	2.00K
Cirtek Holdings Philippines Prf	10.90	+17.46%	9.30K
Berjaya	7.660	+16.06%	3.10K
Del Monte Pacific Ltd	3.500	+12.90%	240.00K
DigiPlus Interactive	35.650	+11.06%	50.99M
SOCResources	0.220	+10.00%	20.00K
Uniholdings	148.00	+9.63%	0.29K

Name	Last	Chg. %	Vol.
Imperial Resources	0.54	-15.63%	7.00K
Oriental Petrol B	0.0099	-10.00%	4.90M
Top Line Business Dev	1.63	-9.94%	71.99M
Bloomberry Resorts	4.150	-8.99%	65.86M
Philippine Infradev	0.370	-7.50%	350.00K
Omico	0.1190	-7.03%	500.00K
LMG Chemicals	0.270	-6.90%	120.00K