Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $76.33 as of 7/4/2025 8:11:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.30 | 36.20 | 34.25 | % | 0.81 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 29.60 | 33.70 | 31.65 | % | 0.70 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 47.50 | 27.10 | 31.10 | 29.10 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 50.00 | 24.60 | 28.80 | 26.70 | 28.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:58 PM EST |
| 55.00 | 20.50 | 23.50 | 22.00 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 60.00 | 15.60 | 19.00 | 17.30 | % | 0.29 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 65.00 | 11.30 | 13.10 | 12.20 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 0.92 | 0.02 | -0.03 | 6/26/2025 | 7/3/2025 12:58:58 PM EST |
| 67.50 | 8.90 | 11.20 | 10.05 | % | 0.15 | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 5.80 | 9.50 | 7.65 | 10.42 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.54 | 0.80 | 0.03 | -0.04 | 4/23/2025 | 7/3/2025 12:58:58 PM EST |
| 72.50 | 5.80 | 6.30 | 6.05 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | 0.71 | 0.04 | -0.04 | 5/22/2025 | 7/3/2025 12:58:58 PM EST |
| 75.00 | 4.20 | 4.50 | 4.35 | 4.40 | +0.90 | +25.72% | 0.06 | 2 | 333 | 0.32 | 0.61 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 77.50 | 2.80 | 3.20 | 3.00 | 3.40 | +0.35 | +11.48% | 0.04 | 1 | 236 | 0.31 | 0.50 | 0.05 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 80.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.10 | -4.77% | 0.03 | 1 | 542 | 0.31 | 0.38 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 82.50 | 1.10 | 1.40 | 1.25 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1,339 | 0.30 | 0.28 | 0.04 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 85.00 | 0.50 | 0.85 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.29 | 0.19 | 0.03 | -0.03 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 87.50 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.30 | 0.12 | 0.03 | -0.02 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.31 | 0.08 | 0.02 | -0.01 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.47 | 0.04 | 0.01 | -0.01 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 0.72 | 0.03 | 0.01 | -0.01 | 6/25/2025 | 7/3/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.80 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 7/3/2025 12:58:58 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/3/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 73 | 0.45 | -0.02 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.38 | -0.08 | 0.02 | -0.03 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 67.50 | 0.60 | 0.75 | 0.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.36 | -0.13 | 0.02 | -0.03 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 769 | 0.35 | -0.20 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 72.50 | 1.60 | 1.90 | 1.75 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 895 | 0.34 | -0.29 | 0.04 | -0.04 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 75.00 | 2.40 | 2.80 | 2.60 | 2.43 | -0.20 | -7.61% | 0.03 | 1 | 398 | 0.33 | -0.39 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 77.50 | 3.60 | 4.00 | 3.80 | 3.50 | -1.40 | -28.58% | 0.05 | 1 | 75 | 0.33 | -0.50 | 0.05 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 80.00 | 4.90 | 5.50 | 5.20 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.32 | -0.62 | 0.05 | -0.04 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 82.50 | 6.70 | 7.20 | 6.95 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.31 | -0.72 | 0.04 | -0.04 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 85.00 | 7.10 | 10.30 | 8.70 | 9.71 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.48 | -0.81 | 0.03 | -0.03 | 6/24/2025 | 7/3/2025 12:58:58 PM EST |
| 87.50 | 10.30 | 12.30 | 11.30 | % | 0.13 | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.02 | 7/3/2025 12:58:58 PM EST | |||
| 90.00 | 11.60 | 14.60 | 13.10 | 10.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 2/19/2025 | 7/3/2025 12:58:58 PM EST |
| 92.50 | 14.00 | 18.00 | 16.00 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 2/3/2025 | 7/3/2025 12:58:58 PM EST |
| 95.00 | 16.50 | 20.40 | 18.45 | 13.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 2/10/2025 | 7/3/2025 12:58:58 PM EST |
| 100.00 | 21.50 | 25.40 | 23.45 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 105.00 | 26.50 | 30.30 | 28.40 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 110.00 | 31.50 | 35.50 | 33.50 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 115.00 | 36.50 | 40.70 | 38.60 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 120.00 | 41.50 | 45.50 | 43.50 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 125.00 | 46.50 | 50.60 | 48.55 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 130.00 | 51.50 | 55.70 | 53.60 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |