Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $103.59 as of 9/16/2024 4:05:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 66.60 | 70.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 40.00 | 61.60 | 65.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 42.50 | 59.10 | 63.20 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 45.00 | 56.60 | 60.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 47.50 | 54.10 | 58.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 50.00 | 51.60 | 55.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 55.00 | 46.60 | 50.70 | % | 0 | 29 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 60.00 | 41.60 | 45.70 | 21.74 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 9/16/2024 1:59:05 PM EST |
| 62.50 | 39.00 | 43.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 65.00 | 36.60 | 40.50 | 14.00 | 0.00 | 0.00% | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 9/16/2024 1:59:05 PM EST |
| 67.50 | 34.10 | 38.20 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 9/16/2024 1:59:05 PM EST |
| 70.00 | 31.90 | 35.20 | 10.80 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 9/16/2024 1:59:05 PM EST |
| 72.50 | 29.90 | 32.70 | 12.25 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 9/16/2024 1:59:05 PM EST |
| 75.00 | 27.10 | 30.20 | 7.11 | 0.00 | 0.00% | 0 | 13 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 9/16/2024 1:59:05 PM EST |
| 77.50 | 24.50 | 27.80 | 19.23 | 0.00 | 0.00% | 0 | 12 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/16/2024 1:59:05 PM EST |
| 80.00 | 22.50 | 24.70 | 17.48 | 0.00 | 0.00% | 0 | 40 | 0.72 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/16/2024 1:59:05 PM EST |
| 82.50 | 20.90 | 22.30 | 18.50 | 0.00 | 0.00% | 0 | 34 | 0.66 | 0.99 | 0.00 | 0.00 | 5/20/2024 | 9/16/2024 1:59:05 PM EST |
| 85.00 | 18.20 | 20.10 | 15.25 | 0.00 | 0.00% | 0 | 116 | 0.64 | 0.98 | 0.00 | -0.01 | 7/16/2024 | 9/16/2024 1:59:05 PM EST |
| 87.50 | 15.00 | 17.80 | 17.20 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.97 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 1:59:05 PM EST |
| 90.00 | 13.60 | 13.90 | 13.49 | 0.00 | 0.00% | 0 | 128 | 0.33 | 0.94 | 0.01 | -0.02 | 9/6/2024 | 9/16/2024 1:59:05 PM EST |
| 92.50 | 11.20 | 11.50 | 10.41 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.92 | 0.02 | -0.02 | 9/10/2024 | 9/16/2024 1:59:05 PM EST |
| 95.00 | 8.90 | 9.20 | 9.25 | 0.00 | 0.00% | 0 | 202 | 0.26 | 0.88 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 1:59:05 PM EST |
| 97.50 | 6.80 | 7.10 | 7.08 | +0.48 | +7.28% | 5 | 337 | 0.23 | 0.82 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 1:59:05 PM EST |
| 100.00 | 4.90 | 5.20 | 5.00 | -0.74 | -12.90% | 8 | 256 | 0.25 | 0.73 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 1:59:05 PM EST |
| 105.00 | 2.15 | 2.35 | 2.05 | -0.20 | -8.89% | 131 | 265 | 0.24 | 0.43 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 1:59:05 PM EST |
| 110.00 | 0.75 | 0.90 | 0.80 | -0.02 | -2.44% | 18 | 178 | 0.24 | 0.20 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 1:59:05 PM EST |
| 115.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 38 | 0.25 | 0.10 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 1:59:05 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.29 | 0.04 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 1:59:05 PM EST |
| 125.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 1:59:05 PM EST |
| 130.00 | 0.05 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 1:59:05 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.38 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 1:59:05 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 1:59:05 PM EST |
| 55.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/16/2024 1:59:05 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 1:59:05 PM EST |
| 62.50 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 1:59:05 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 1:59:05 PM EST |
| 67.50 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/16/2024 1:59:05 PM EST |
| 70.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/16/2024 1:59:05 PM EST |
| 72.50 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 1:59:05 PM EST |
| 75.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 1:59:05 PM EST |
| 77.50 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 124 | 0.59 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/16/2024 1:59:05 PM EST |
| 80.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 1:59:05 PM EST |
| 82.50 | 0.05 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.01 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 1:59:05 PM EST |
| 85.00 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 125 | 0.40 | -0.02 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 1:59:05 PM EST |
| 87.50 | 0.05 | 0.50 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.03 | 0.01 | -0.01 | 8/7/2024 | 9/16/2024 1:59:05 PM EST |
| 90.00 | 0.05 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 69 | 0.28 | -0.06 | 0.01 | -0.02 | 9/10/2024 | 9/16/2024 1:59:05 PM EST |
| 92.50 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 248 | 0.28 | -0.08 | 0.02 | -0.02 | 9/3/2024 | 9/16/2024 1:59:05 PM EST |
| 95.00 | 0.45 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 204 | 0.26 | -0.12 | 0.02 | -0.03 | 9/12/2024 | 9/16/2024 1:59:05 PM EST |
| 97.50 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 46 | 0.25 | -0.18 | 0.04 | -0.03 | 9/12/2024 | 9/16/2024 1:59:05 PM EST |
| 100.00 | 1.35 | 1.50 | 1.50 | +0.10 | +7.15% | 26 | 165 | 0.24 | -0.27 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 1:59:05 PM EST |
| 105.00 | 3.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 82 | 0.24 | -0.57 | 0.06 | -0.04 | 9/13/2024 | 9/16/2024 1:59:05 PM EST |
| 110.00 | 5.20 | 7.40 | 15.30 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.80 | 0.04 | -0.03 | 6/28/2024 | 9/16/2024 1:59:05 PM EST |
| 115.00 | 11.70 | 12.10 | % | 0 | 0 | 0.31 | -0.90 | 0.02 | -0.02 | 9/16/2024 1:59:05 PM EST | |||
| 120.00 | 15.30 | 17.90 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 9/16/2024 1:59:05 PM EST | |||
| 125.00 | 20.30 | 23.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 130.00 | 25.10 | 28.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 135.00 | 30.10 | 32.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 140.00 | 35.10 | 37.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST | |||
| 145.00 | 40.30 | 43.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:05 PM EST |