Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $88.66 as of 11/20/2024 4:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.10 | 56.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 40.00 | 47.10 | 51.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 42.50 | 44.30 | 48.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 41.80 | 46.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 47.50 | 39.70 | 43.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 37.20 | 41.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 55.00 | 32.20 | 36.20 | 28.80 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 27.20 | 31.20 | 40.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 24.70 | 28.70 | % | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 23.00 | 26.20 | 14.90 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 3:59:43 PM EST |
| 67.50 | 19.80 | 23.80 | % | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 17.80 | 20.30 | 33.30 | 0.00 | 0.00% | 0 | 99 | 0.83 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:43 PM EST |
| 72.50 | 15.30 | 17.20 | % | 0 | 1 | 0.63 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 12.60 | 15.50 | 25.50 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.98 | 0.00 | -0.01 | 7/12/2024 | 11/20/2024 3:59:43 PM EST |
| 77.50 | 10.90 | 13.90 | 21.70 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.96 | 0.01 | -0.01 | 6/27/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 8.80 | 11.40 | 10.25 | 0.00 | 0.00% | 0 | 411 | 0.44 | 0.91 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 82.50 | 6.90 | 7.40 | % | 0 | 0 | 0.29 | 0.85 | 0.03 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 4.90 | 6.00 | 3.30 | 0.00 | 0.00% | 0 | 125 | 0.32 | 0.74 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 87.50 | 3.20 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 134 | 0.25 | 0.60 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 1.85 | 2.00 | 1.80 | -0.30 | -14.29% | 4 | 227 | 0.24 | 0.44 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 92.50 | 1.00 | 1.15 | 1.20 | +0.13 | +12.15% | 4 | 216 | 0.23 | 0.29 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 3 | 1,423 | 0.23 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 97.50 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 38 | 0.23 | 0.09 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 287 | 0.27 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 164 | 0.33 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 344 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 166 | 0.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 148 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.74 | 0.00 | 0.00% | 0 | 86 | 0.86 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 160 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:43 PM EST |
| 62.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:43 PM EST |
| 67.50 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 148 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:43 PM EST |
| 72.50 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.01 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 335 | 0.46 | -0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 77.50 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.04 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.20 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 398 | 0.27 | -0.09 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 82.50 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 263 | 0.26 | -0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.90 | 1.05 | 1.04 | +0.01 | +0.98% | 10 | 328 | 0.25 | -0.26 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 87.50 | 1.70 | 1.85 | 1.88 | -0.43 | -18.62% | 12 | 214 | 0.24 | -0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 2.90 | 3.10 | 3.43 | +0.43 | +14.34% | 18 | 424 | 0.24 | -0.56 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 92.50 | 4.50 | 5.10 | 4.30 | -0.40 | -8.52% | 5 | 129 | 0.26 | -0.71 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 5.30 | 7.20 | 5.85 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.83 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 97.50 | 6.70 | 10.70 | 7.07 | 0.00 | 0.00% | 0 | 134 | 0.29 | -0.91 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 9.40 | 12.60 | 11.50 | 0.00 | 0.00% | 0 | 112 | 0.52 | -0.96 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 15.70 | 17.70 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.99 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 20.00 | 22.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 24.10 | 28.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 29.10 | 33.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 125.00 | 34.10 | 38.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 130.00 | 39.10 | 43.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 44.30 | 48.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 49.10 | 53.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 54.20 | 58.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 59.20 | 63.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 64.20 | 68.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 68.60 | 73.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |