Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $85.55 as of 1/22/2025 8:53:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.20 | 40.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 33.60 | 37.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 28.60 | 32.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 23.80 | 27.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 19.40 | 21.60 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 14.60 | 17.70 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 72.50 | 12.00 | 14.40 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 9.80 | 11.40 | 16.18 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.91 | 0.02 | -0.03 | 11/22/2024 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 8.00 | 10.60 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.86 | 0.03 | -0.04 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 6.80 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 96 | 0.33 | 0.78 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.50 | 5.00 | 5.30 | 5.16 | 0.00 | 0.00% | 0 | 93 | 0.32 | 0.68 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 3.30 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 92 | 0.35 | 0.56 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.50 | 1.40 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 603 | 0.32 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 1.50 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 130 | 0.31 | 0.32 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 92.50 | 0.80 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 86 | 0.31 | 0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 97.50 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.31 | 0.09 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 153 | 0.41 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.55 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.03 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 72.50 | 0.20 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.36 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 1.05 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 130 | 0.34 | -0.22 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.50 | 0.75 | 1.85 | 1.79 | 0.00 | 0.00% | 0 | 244 | 0.33 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 1.00 | 2.85 | 2.92 | 0.00 | 0.00% | 0 | 1,186 | 0.32 | -0.44 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.50 | 4.00 | 4.20 | 3.99 | 0.00 | 0.00% | 0 | 173 | 0.32 | -0.56 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 5.50 | 8.00 | 5.42 | 0.00 | 0.00% | 0 | 166 | 0.43 | -0.68 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 92.50 | 6.90 | 9.70 | 7.65 | 0.00 | 0.00% | 0 | 62 | 0.32 | -0.78 | 0.04 | -0.04 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 9.20 | 11.80 | 11.30 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.86 | 0.03 | -0.03 | 12/30/2024 | 1/21/2025 3:59:58 PM EST |
| 97.50 | 11.00 | 13.80 | 8.20 | 0.00 | 0.00% | 0 | 58 | 0.60 | -0.91 | 0.02 | -0.02 | 11/26/2024 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 13.20 | 15.60 | 12.50 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.95 | 0.01 | -0.01 | 11/6/2024 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 18.80 | 21.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 22.80 | 26.10 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:58 PM EST |
| 115.00 | 27.60 | 31.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:58 PM EST |
| 120.00 | 32.60 | 36.60 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:58 PM EST |
| 125.00 | 37.60 | 41.60 | 24.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 3:59:58 PM EST |
| 130.00 | 42.60 | 46.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 135.00 | 47.60 | 51.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 140.00 | 52.60 | 56.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 145.00 | 57.60 | 61.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 150.00 | 62.60 | 66.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 155.00 | 67.60 | 71.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |