Cboe Global Markets

IAC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

IAC/Interactivecorp (iac)

2025-08-05 14:42:38 ET (Delayed)
Bid: 
34.13
Ask: 
34.16
Vol: 
5,590,604
Last: 
34.15
Change: 
-5.375 (+-13.6007%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IAC 27.500
0
+0
6.1
7.4
0
0.65
0.9675
0.0176
0
IAC 30.000
2.95
-6.35
3.8
5.9
1
0.99
0.9348
0.0417
0
IAC 32.500
2.11
-4.74
1.85
2.1
30
0.38
0.8103
0.1297
0
IAC 35.000
0.6
-4.05
0.4
0.55
222
0.35
0.3658
0.187
1392
IAC 37.500
0.08
-2.445
0
0.15
12
0.38
0.1386
0.0802
5
IAC 40.000
0.05
-1
0
0.1
17
0.53
0.0669
0.0378
252
Fri Aug 15 2025
Strike
IAC 27.500
IAC 30.000
IAC 32.500
IAC 35.000
IAC 37.500
IAC 40.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IAC 27.500
0
+0
0
0.45
0
1
-0.0337
0.0177
0
IAC 30.000
0.07
+0
0
0.15
0
0.52
-0.0668
0.042
2
IAC 32.500
0.3
+0.175
0.2
0.35
34
0.4
-0.193
0.1314
2
IAC 35.000
1.15
+0.95
1.15
1.35
14
0.35
-0.6448
0.1906
12
IAC 37.500
5.11
+4.51
3.3
3.6
43
0.46
-0.8737
0.0833
165
IAC 40.000
5.97
+4.37
5.7
6
132
0
-0.9459
0.0406
135
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.