Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $86.40 as of 2/4/2025 2:30:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.10 | 38.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 29.30 | 33.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 24.20 | 27.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 20.00 | 22.80 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 14.50 | 17.30 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 10.50 | 13.10 | % | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 77.50 | 9.00 | 11.30 | % | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 7.50 | 9.20 | % | 0 | 0 | 0.42 | 0.74 | 0.03 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 82.50 | 5.80 | 6.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.65 | 0.04 | -0.04 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 3.90 | 4.70 | 3.80 | -0.63 | -14.23% | 3 | 14 | 0.32 | 0.56 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 87.50 | 3.00 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 627 | 0.32 | 0.45 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 2.05 | 2.25 | 1.93 | -0.85 | -30.58% | 3 | 114 | 0.32 | 0.35 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 92.50 | 1.30 | 1.55 | 1.20 | -0.45 | -27.28% | 2 | 36 | 0.31 | 0.26 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 0.70 | 1.05 | 0.95 | -0.30 | -24.00% | 1 | 42 | 0.30 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.08 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 0.05 | 1.65 | % | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 0.35 | 0.80 | 0.74 | +0.27 | +57.45% | 2 | 3 | 0.34 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 77.50 | 1.00 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.19 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 1.45 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.26 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 82.50 | 2.10 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.35 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 3.30 | 3.50 | 3.50 | +0.95 | +37.26% | 1 | 63 | 0.32 | -0.44 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 87.50 | 4.50 | 4.80 | 4.60 | +0.40 | +9.53% | 2 | 513 | 0.31 | -0.55 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 5.30 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.65 | 0.04 | -0.04 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 92.50 | 6.90 | 8.20 | % | 0 | 0 | 0.34 | -0.74 | 0.04 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 8.30 | 11.20 | % | 0 | 0 | 0.51 | -0.81 | 0.03 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 12.20 | 17.00 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 105.00 | 17.20 | 21.20 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 110.00 | 23.00 | 26.20 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 115.00 | 27.20 | 31.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 120.00 | 32.20 | 36.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 125.00 | 37.20 | 41.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |