Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $76.02 as of 3/31/2025 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 16.40 | 18.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 10.90 | 13.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 6.30 | 9.00 | % | 0 | 0 | 0.46 | 0.93 | 0.02 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 72.50 | 5.70 | 5.90 | % | 0 | 0 | 0.29 | 0.85 | 0.05 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 3.60 | 3.80 | 3.60 | +0.60 | +20.00% | 3 | 3 | 0.28 | 0.71 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 77.50 | 1.95 | 2.05 | 1.60 | +0.15 | +10.35% | 2 | 30 | 0.26 | 0.51 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.80 | 0.95 | 0.64 | -0.06 | -8.58% | 6 | 91 | 0.25 | 0.28 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 82.50 | 0.25 | 0.35 | 0.20 | -0.05 | -20.00% | 1 | 1,681 | 0.25 | 0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 80 | 0.31 | 0.04 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.07 | 0.02 | -0.03 | 3/13/2025 | 3/31/2025 2:58:56 PM EST |
| 72.50 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.30 | -0.15 | 0.05 | -0.04 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.65 | 0.80 | 0.98 | -0.12 | -10.91% | 3 | 69 | 0.28 | -0.29 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 77.50 | 1.45 | 1.65 | 2.35 | +0.25 | +11.91% | 3 | 34 | 0.26 | -0.49 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 2.80 | 3.00 | 3.90 | 0.00 | 0.00% | 0 | 101 | 0.25 | -0.72 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 82.50 | 4.70 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.88 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 6.90 | 9.30 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.96 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 9.50 | 11.80 | 7.44 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 11.90 | 14.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 16.70 | 19.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 21.70 | 24.30 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 26.90 | 29.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 31.70 | 34.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 36.70 | 39.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 41.70 | 44.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 125.00 | 46.90 | 49.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |