Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $75.00 as of 5/27/2025 3:10:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.50 | 23.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 16.10 | 18.00 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 10.50 | 13.10 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 67.50 | 8.70 | 10.60 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 6.70 | 8.30 | % | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 72.50 | 5.90 | 6.10 | % | 0 | 0 | 0.31 | 0.74 | 0.04 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 4.20 | 4.40 | % | 0 | 0 | 0.27 | 0.63 | 0.05 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 77.50 | 2.75 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.50 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 1.65 | 1.85 | 1.59 | -0.76 | -32.34% | 14 | 592 | 0.25 | 0.36 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 82.50 | 0.90 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.25 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 58 | 0.24 | 0.15 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.07 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 67.50 | 0.40 | 0.55 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 0.70 | 0.85 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.17 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 72.50 | 1.20 | 1.30 | 1.25 | 0.00 | 0.00% | 3 | 10 | 0.27 | -0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 1.90 | 2.05 | 1.69 | 0.00 | 0.00% | 0 | 57 | 0.26 | -0.37 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 77.50 | 2.95 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.50 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 4.40 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.64 | 0.05 | -0.03 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 82.50 | 6.20 | 6.50 | % | 0 | 0 | 0.25 | -0.75 | 0.04 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 8.10 | 9.20 | % | 0 | 0 | 0.27 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 12.70 | 14.60 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 17.40 | 20.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 22.30 | 25.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 26.00 | 29.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 31.10 | 35.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |