Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $85.14 as of 4/25/2024 1:44:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.00 | 51.90 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 40.00 | 42.00 | 46.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 42.50 | 39.90 | 44.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 45.00 | 37.00 | 41.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 47.50 | 34.50 | 39.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 50.00 | 32.00 | 36.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 55.00 | 27.00 | 31.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 60.00 | 22.50 | 26.90 | 16.60 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 4/25/2024 2:58:58 PM EST |
| 62.50 | 20.10 | 24.30 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 3/11/2024 | 4/25/2024 2:58:58 PM EST |
| 65.00 | 18.40 | 21.20 | 11.10 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.99 | 0.00 | -0.01 | 2/21/2024 | 4/25/2024 2:58:58 PM EST |
| 67.50 | 15.20 | 19.20 | 7.60 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.97 | 0.01 | -0.02 | 2/28/2024 | 4/25/2024 2:58:58 PM EST |
| 70.00 | 14.70 | 15.20 | 13.17 | 0.00 | 0.00% | 0 | 199 | 0.68 | 0.94 | 0.01 | -0.03 | 3/26/2024 | 4/25/2024 2:58:58 PM EST |
| 72.50 | 12.20 | 13.20 | 5.80 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.90 | 0.02 | -0.05 | 2/21/2024 | 4/25/2024 2:58:58 PM EST |
| 75.00 | 9.90 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.85 | 0.02 | -0.06 | 3/14/2024 | 4/25/2024 2:58:58 PM EST |
| 77.50 | 6.80 | 9.50 | 7.91 | 0.00 | 0.00% | 0 | 557 | 0.47 | 0.78 | 0.03 | -0.07 | 4/19/2024 | 4/25/2024 2:58:58 PM EST |
| 80.00 | 6.40 | 6.70 | 7.07 | 0.00 | 0.00% | 0 | 1,070 | 0.46 | 0.69 | 0.04 | -0.08 | 4/24/2024 | 4/25/2024 2:58:58 PM EST |
| 82.50 | 4.80 | 5.00 | 4.30 | -0.90 | -17.31% | 2 | 1,199 | 0.46 | 0.59 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 85.00 | 3.50 | 3.70 | 3.52 | -0.23 | -6.14% | 4 | 467 | 0.45 | 0.49 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 87.50 | 2.45 | 2.60 | 2.20 | -0.25 | -10.21% | 127 | 3,207 | 0.44 | 0.38 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 90.00 | 1.65 | 1.75 | 1.50 | -0.60 | -28.58% | 87 | 1,152 | 0.44 | 0.29 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 92.50 | 1.05 | 1.20 | 1.00 | -0.05 | -4.77% | 2 | 512 | 0.44 | 0.21 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 95.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 271 | 0.44 | 0.15 | 0.02 | -0.05 | 4/23/2024 | 4/25/2024 2:58:58 PM EST |
| 100.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,657 | 0.45 | 0.07 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 2:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.03 | 0.01 | -0.01 | 4/18/2024 | 4/25/2024 2:58:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 101 | 0.80 | 0.01 | 0.00 | -0.01 | 2/7/2024 | 4/25/2024 2:58:58 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/25/2024 2:58:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 2:58:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 89 | 0.73 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/25/2024 2:58:58 PM EST |
| 62.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 174 | 0.93 | -0.01 | 0.00 | -0.01 | 2/27/2024 | 4/25/2024 2:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 949 | 0.83 | -0.01 | 0.00 | -0.01 | 4/2/2024 | 4/25/2024 2:58:58 PM EST |
| 67.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 281 | 0.56 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/25/2024 2:58:58 PM EST |
| 70.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 571 | 0.50 | -0.06 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 2:58:58 PM EST |
| 72.50 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 844 | 0.50 | -0.10 | 0.02 | -0.05 | 4/23/2024 | 4/25/2024 2:58:58 PM EST |
| 75.00 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 433 | 0.47 | -0.15 | 0.02 | -0.06 | 4/22/2024 | 4/25/2024 2:58:58 PM EST |
| 77.50 | 1.05 | 1.20 | 1.35 | +0.15 | +12.50% | 30 | 1,064 | 0.46 | -0.22 | 0.03 | -0.07 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 80.00 | 1.70 | 1.85 | 1.90 | +0.20 | +11.77% | 8 | 1,238 | 0.46 | -0.31 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 82.50 | 2.55 | 2.70 | 2.95 | +0.80 | +37.21% | 8 | 279 | 0.44 | -0.41 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 85.00 | 3.70 | 3.90 | 3.80 | 0.00 | 0.00% | 3 | 427 | 0.44 | -0.51 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 87.50 | 5.10 | 5.30 | 5.90 | +1.00 | +20.41% | 1 | 193 | 0.43 | -0.62 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 2:58:58 PM EST |
| 90.00 | 6.10 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 40 | 0.59 | -0.71 | 0.04 | -0.07 | 4/16/2024 | 4/25/2024 2:58:58 PM EST |
| 92.50 | 8.70 | 10.50 | % | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.06 | 4/25/2024 2:58:58 PM EST | |||
| 95.00 | 9.70 | 13.10 | % | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.05 | 4/25/2024 2:58:58 PM EST | |||
| 100.00 | 15.10 | 18.00 | % | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.03 | 4/25/2024 2:58:58 PM EST | |||
| 105.00 | 18.80 | 22.60 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 4/25/2024 2:58:58 PM EST | |||
| 110.00 | 23.40 | 28.00 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/25/2024 2:58:58 PM EST | |||
| 115.00 | 28.30 | 32.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 120.00 | 33.50 | 38.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST | |||
| 125.00 | 38.20 | 43.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:58 PM EST |