Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $104.39 as of 10/17/2024 9:06:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 67.40 | 71.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 40.00 | 62.40 | 66.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 42.50 | 59.90 | 64.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 45.00 | 57.40 | 61.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 10/17/2024 4:00:03 PM EST | |||
| 47.50 | 54.90 | 59.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.08 | 10/17/2024 4:00:03 PM EST | |||
| 50.00 | 52.40 | 56.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.09 | 10/17/2024 4:00:03 PM EST | |||
| 55.00 | 47.40 | 51.50 | % | 0 | 15 | 8.91 | 1.00 | 0.00 | -0.10 | 10/17/2024 4:00:03 PM EST | |||
| 60.00 | 42.40 | 46.50 | 21.74 | 0.00 | 0.00% | 0 | 0 | 8.59 | 1.00 | 0.00 | -0.11 | 1/19/2024 | 10/17/2024 4:00:03 PM EST |
| 62.50 | 39.90 | 44.00 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | -0.11 | 10/17/2024 4:00:03 PM EST | |||
| 65.00 | 37.40 | 41.50 | 14.00 | 0.00 | 0.00% | 0 | 2 | 6.93 | 1.00 | 0.00 | -0.11 | 2/29/2024 | 10/17/2024 4:00:03 PM EST |
| 67.50 | 34.90 | 39.00 | 20.10 | 0.00 | 0.00% | 0 | 1 | 7.10 | 1.00 | 0.00 | -0.12 | 4/25/2024 | 10/17/2024 4:00:03 PM EST |
| 70.00 | 32.40 | 36.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | -0.12 | 2/29/2024 | 10/17/2024 4:00:03 PM EST |
| 72.50 | 29.90 | 34.00 | 12.25 | 0.00 | 0.00% | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.13 | 2/13/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 27.40 | 31.50 | 7.11 | 0.00 | 0.00% | 0 | 10 | 5.75 | 1.00 | 0.00 | -0.13 | 2/27/2024 | 10/17/2024 4:00:03 PM EST |
| 77.50 | 24.90 | 29.00 | 25.20 | 0.00 | 0.00% | 0 | 5 | 4.82 | 1.00 | 0.00 | -0.14 | 10/9/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 22.40 | 26.50 | 23.34 | 0.00 | 0.00% | 0 | 35 | 4.81 | 1.00 | 0.00 | -0.14 | 9/19/2024 | 10/17/2024 4:00:03 PM EST |
| 82.50 | 19.90 | 24.00 | 20.96 | 0.00 | 0.00% | 0 | 34 | 4.50 | 1.00 | 0.00 | -0.14 | 9/18/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 17.40 | 21.50 | 20.83 | 0.00 | 0.00% | 0 | 116 | 4.09 | 1.00 | 0.00 | -0.15 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 87.50 | 14.90 | 19.00 | 17.30 | 0.00 | 0.00% | 0 | 7 | 3.62 | 1.00 | 0.00 | -0.15 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 90.00 | 13.30 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 120 | 3.23 | 1.00 | 0.00 | -0.16 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 92.50 | 10.70 | 13.00 | 12.30 | 0.00 | 0.00% | 0 | 65 | 2.23 | 1.00 | 0.00 | -0.16 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 8.30 | 10.20 | 9.81 | -0.10 | -1.01% | 2 | 199 | 1.64 | 1.00 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 97.50 | 6.30 | 7.60 | 6.78 | 0.00 | 0.00% | 0 | 332 | 1.23 | 1.00 | 0.00 | -0.17 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 3.50 | 5.00 | 4.20 | -1.60 | -27.59% | 7 | 275 | 0.84 | 1.00 | 0.00 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 0.20 | 0.35 | 0.15 | -1.20 | -88.89% | 12 | 521 | 0.20 | 0.39 | 0.34 | -0.28 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 10/17/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 10 | 4.12 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:03 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 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | -0.06 | 8/6/2024 | 10/17/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | -0.08 | 8/30/2024 | 10/17/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.08 | 10/17/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | -0.09 | 7/26/2024 | 10/17/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.10 | 7/24/2024 | 10/17/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | -0.11 | 8/30/2024 | 10/17/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.00 | 0.00 | 0.00 | -0.11 | 8/5/2024 | 10/17/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.00 | 0.00 | 0.00 | -0.11 | 8/20/2024 | 10/17/2024 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.12 | 4/26/2024 | 10/17/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 29 | 5.27 | 0.00 | 0.00 | -0.12 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 49 | 4.89 | 0.00 | 0.00 | -0.13 | 8/5/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 142 | 4.53 | 0.00 | 0.00 | -0.13 | 9/3/2024 | 10/17/2024 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 125 | 4.16 | 0.00 | 0.00 | -0.14 | 9/23/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.56 | 0.00 | 0.00 | -0.14 | 9/23/2024 | 10/17/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 60 | 3.47 | 0.00 | 0.00 | -0.14 | 8/20/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 125 | 3.13 | 0.00 | 0.00 | -0.15 | 9/4/2024 | 10/17/2024 4:00:03 PM EST |
| 87.50 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 13 | 2.80 | 0.00 | 0.00 | -0.15 | 8/7/2024 | 10/17/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 125 | 2.47 | 0.00 | 0.00 | -0.16 | 10/3/2024 | 10/17/2024 4:00:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 259 | 2.14 | 0.00 | 0.00 | -0.16 | 10/3/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 212 | 1.81 | 0.00 | 0.00 | -0.17 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 366 | 1.47 | 0.00 | 0.00 | -0.17 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 445 | 1.12 | 0.00 | 0.00 | -0.18 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 0.65 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 117 | 0.29 | -0.61 | 0.34 | -0.28 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 4.60 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 16 | 1.55 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 4:00:03 PM EST |
| 115.00 | 9.30 | 11.80 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:03 PM EST |
| 120.00 | 13.90 | 17.60 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 18.90 | 22.60 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 23.60 | 27.50 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 28.70 | 32.60 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 34.30 | 37.60 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 38.50 | 42.60 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |