Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $78.18 as of 3/28/2025 8:08:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 27.90 | 31.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 25.50 | 29.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 20.40 | 24.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 16.30 | 19.20 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 12.20 | 14.40 | % | 0 | 0 | 0.67 | 0.90 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 6.70 | 8.40 | 20.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.79 | 0.03 | -0.04 | 11/6/2024 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 6.10 | 6.30 | % | 0 | 0 | 0.33 | 0.71 | 0.04 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 3.30 | 4.70 | 5.03 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.61 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 3.10 | 3.40 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.50 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 2.05 | 2.30 | 2.25 | -0.52 | -18.78% | 53 | 81 | 0.31 | 0.38 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 1.25 | 1.50 | 1.78 | 0.00 | 0.00% | 0 | 138 | 0.30 | 0.28 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 0.95 | 0.94 | -0.16 | -14.55% | 4 | 706 | 0.29 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 0.30 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 775 | 0.31 | 0.12 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.20 | 0.35 | 0.32 | -0.15 | -31.92% | 1 | 164 | 0.29 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.47 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 77 | 0.55 | 0.03 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.02 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 165 | 0.63 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 39 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 1.93 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.10 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.04 | 0.01 | -0.02 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.10 | 0.02 | -0.03 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.10 | 1.30 | 1.15 | +0.29 | +33.73% | 8 | 172 | 0.35 | -0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 1.70 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.29 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 2.55 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 224 | 0.32 | -0.39 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 3.70 | 4.00 | 3.77 | +0.47 | +14.25% | 3 | 85 | 0.31 | -0.50 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 5.10 | 5.40 | 5.00 | +0.80 | +19.05% | 1 | 228 | 0.30 | -0.62 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 6.60 | 8.20 | 6.70 | +0.39 | +6.19% | 1 | 252 | 0.34 | -0.72 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 8.70 | 9.10 | 8.95 | +1.45 | +19.34% | 4 | 871 | 0.28 | -0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 10.90 | 11.30 | 7.70 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.88 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 11.40 | 15.00 | 9.95 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.92 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 13.90 | 17.80 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.95 | 0.01 | -0.01 | 2/10/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 16.60 | 19.80 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 18.90 | 22.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 21.80 | 25.30 | 11.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 26.40 | 30.00 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 31.40 | 35.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 36.80 | 40.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 41.40 | 45.30 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 46.50 | 50.10 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 51.50 | 55.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 56.40 | 60.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 61.50 | 65.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 66.50 | 70.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 71.50 | 75.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 76.60 | 79.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |