Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $102.67 as of 9/6/2024 3:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.00 | 45.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 36.00 | 40.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 31.20 | 35.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 75.00 | 26.20 | 30.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 80.00 | 21.70 | 24.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 85.00 | 16.40 | 20.20 | 14.14 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 87.50 | 13.40 | 16.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 90.00 | 11.30 | 15.10 | 10.96 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 92.50 | 9.60 | 12.60 | 8.02 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.97 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 6.70 | 8.80 | 8.85 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.92 | 0.03 | -0.03 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 97.50 | 5.80 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 198 | 0.55 | 0.84 | 0.04 | -0.04 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 2.45 | 4.10 | 3.41 | 0.00 | 0.00% | 0 | 1,453 | 0.18 | 0.72 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 1.10 | 1.25 | 1.30 | +0.35 | +36.85% | 42 | 526 | 0.25 | 0.35 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 1 | 61 | 0.26 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.46 | 0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.16 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 866 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 92.50 | 0.05 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 128 | 0.37 | -0.03 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.29 | -0.08 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 97.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 861 | 0.26 | -0.16 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 0.85 | 1.00 | 1.00 | -0.10 | -9.10% | 12 | 199 | 0.26 | -0.28 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 3.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 104 | 0.26 | -0.65 | 0.07 | -0.07 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 6.00 | 9.30 | % | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 115.00 | 10.40 | 14.20 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 120.00 | 15.10 | 19.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 125.00 | 20.20 | 24.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 130.00 | 25.10 | 29.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 135.00 | 30.10 | 34.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 140.00 | 35.10 | 39.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 39.80 | 44.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |