Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $76.08 as of 5/30/2025 5:32:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.20 | 36.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 29.70 | 33.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 47.50 | 27.20 | 31.20 | 57.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 24.70 | 28.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 20.10 | 22.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 14.70 | 18.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 9.80 | 13.20 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.01 | -0.01 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 8.30 | 10.80 | % | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 6.30 | 7.40 | 6.02 | 0.00 | 0.00% | 0 | 77 | 0.30 | 0.88 | 0.03 | -0.03 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 72.50 | 4.60 | 5.30 | 4.00 | -0.60 | -13.05% | 1 | 132 | 0.34 | 0.79 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 2.80 | 3.20 | 2.55 | +0.25 | +10.87% | 1 | 86 | 0.30 | 0.63 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 1.10 | 1.75 | 1.05 | -0.27 | -20.46% | 8 | 140 | 0.25 | 0.43 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.55 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 707 | 0.25 | 0.25 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 0.15 | 0.30 | 0.17 | +0.12 | +240.00% | 1 | 82 | 0.24 | 0.12 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.37 | 0.05 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.87 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.30 | 1.39 | 0.00 | 0.00% | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 97 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 2.67 | 0.00 | 0.00% | 0 | 200 | 1.87 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 252 | 0.40 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.41 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 117 | 0.30 | -0.12 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 72.50 | 0.55 | 0.70 | 0.73 | -0.22 | -23.16% | 11 | 99 | 0.29 | -0.21 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 1.20 | 1.50 | 1.55 | +0.05 | +3.34% | 1 | 371 | 0.28 | -0.37 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 77.50 | 2.20 | 2.70 | 2.88 | +0.18 | +6.67% | 4 | 287 | 0.26 | -0.57 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 2.90 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 145 | 0.33 | -0.75 | 0.07 | -0.04 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 82.50 | 4.80 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.88 | 0.04 | -0.02 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 7.80 | 9.90 | 7.10 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.95 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 87.50 | 9.90 | 13.10 | 11.80 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.98 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 12.50 | 15.60 | 14.07 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.99 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 92.50 | 15.00 | 18.10 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 17.20 | 20.50 | 12.23 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:51 PM EST |
| 97.50 | 19.80 | 23.00 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 22.30 | 25.60 | 7.20 | 0.00 | 0.00% | 0 | 8 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 26.50 | 30.50 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 31.50 | 35.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 36.40 | 40.50 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 41.40 | 45.50 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 46.60 | 50.50 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 51.60 | 55.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 56.60 | 60.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 61.40 | 65.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 66.50 | 70.50 | 72.30 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 71.70 | 75.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 76.50 | 80.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |