Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $79.15 as of 5/5/2025 8:22:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 35.00 | 38.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 32.70 | 36.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 47.50 | 30.40 | 33.70 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 4:00:05 PM EST |
| 50.00 | 27.60 | 31.30 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 55.00 | 22.90 | 26.60 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 60.00 | 18.80 | 20.60 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:05 PM EST | |||
| 65.00 | 13.00 | 17.00 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.93 | 0.01 | -0.02 | 4/4/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 11.10 | 12.80 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.03 | 5/5/2025 4:00:05 PM EST | |||
| 70.00 | 10.10 | 12.30 | 6.40 | 0.00 | 0.00% | 0 | 74 | 0.63 | 0.84 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 8.20 | 8.60 | 5.40 | 0.00 | 0.00% | 0 | 130 | 0.37 | 0.78 | 0.03 | -0.04 | 4/22/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 6.40 | 6.70 | 6.35 | +3.05 | +92.43% | 1 | 53 | 0.36 | 0.70 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 4.80 | 5.10 | 4.37 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.60 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 3.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 421 | 0.34 | 0.50 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 2.35 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 75 | 0.33 | 0.40 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 1.50 | 1.70 | 1.64 | -0.01 | -0.61% | 3 | 296 | 0.32 | 0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 0.95 | 1.15 | 0.87 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.22 | 0.03 | -0.03 | 4/24/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 0.55 | 0.75 | 0.68 | +0.03 | +4.62% | 2 | 97 | 0.32 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 0.35 | 0.50 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.11 | 0.02 | -0.02 | 1/23/2025 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 0.15 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.07 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 0.05 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.04 | 0.01 | -0.01 | 4/8/2025 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.51 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 1.39 | 0.00 | 0.00% | 0 | 47 | 0.58 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 97 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 2.67 | 0.00 | 0.00% | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/5/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:05 PM EST |
| 55.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 5/5/2025 4:00:05 PM EST |
| 60.00 | 0.05 | 0.30 | 0.15 | -1.00 | -86.96% | 1 | 16 | 0.44 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 65.00 | 0.35 | 0.50 | 0.76 | 0.00 | 0.00% | 0 | 175 | 0.42 | -0.07 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 4:00:05 PM EST |
| 67.50 | 0.55 | 0.70 | 0.61 | -0.39 | -39.00% | 1 | 38 | 0.40 | -0.11 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 70.00 | 0.85 | 1.05 | 0.95 | -0.05 | -5.00% | 4 | 52 | 0.38 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 72.50 | 1.30 | 1.55 | 2.25 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.22 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 4:00:05 PM EST |
| 75.00 | 1.95 | 2.25 | 2.25 | 0.00 | 0.00% | 1 | 240 | 0.36 | -0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 77.50 | 2.85 | 3.20 | 2.90 | -1.40 | -32.56% | 1 | 75 | 0.36 | -0.40 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 80.00 | 4.00 | 4.40 | 4.30 | -0.10 | -2.28% | 1 | 146 | 0.35 | -0.50 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 82.50 | 5.50 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.60 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 4:00:05 PM EST |
| 85.00 | 7.10 | 7.60 | 7.25 | -0.95 | -11.59% | 2 | 23 | 0.35 | -0.70 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:05 PM EST |
| 87.50 | 9.00 | 9.70 | 7.95 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.78 | 0.03 | -0.03 | 3/17/2025 | 5/5/2025 4:00:05 PM EST |
| 90.00 | 11.10 | 11.80 | 10.60 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.84 | 0.03 | -0.02 | 2/21/2025 | 5/5/2025 4:00:05 PM EST |
| 92.50 | 11.60 | 15.40 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.89 | 0.02 | -0.02 | 11/5/2024 | 5/5/2025 4:00:05 PM EST |
| 95.00 | 14.00 | 17.80 | 12.23 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.93 | 0.01 | -0.01 | 2/11/2025 | 5/5/2025 4:00:05 PM EST |
| 97.50 | 17.00 | 20.20 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.96 | 0.01 | -0.01 | 11/1/2024 | 5/5/2025 4:00:05 PM EST |
| 100.00 | 19.20 | 22.50 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.97 | 0.01 | -0.01 | 10/29/2024 | 5/5/2025 4:00:05 PM EST |
| 105.00 | 23.80 | 27.70 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 4:00:05 PM EST |
| 110.00 | 28.80 | 32.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 115.00 | 33.80 | 37.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 4:00:05 PM EST |
| 120.00 | 38.80 | 42.80 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 5/5/2025 4:00:05 PM EST |
| 125.00 | 43.80 | 47.60 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 5/5/2025 4:00:05 PM EST |
| 130.00 | 48.80 | 52.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 135.00 | 53.80 | 57.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 140.00 | 58.80 | 62.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 145.00 | 63.80 | 67.10 | 72.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:05 PM EST |
| 150.00 | 68.80 | 72.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST | |||
| 155.00 | 73.80 | 77.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:05 PM EST |