Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $84.34 as of 4/26/2024 3:21:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.50 | 52.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 42.70 | 47.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 42.50 | 40.20 | 45.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 37.70 | 42.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 47.50 | 35.20 | 40.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 32.60 | 37.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 27.70 | 32.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 22.70 | 27.50 | 16.60 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 20.30 | 25.00 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 18.10 | 22.40 | 11.10 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.99 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:54 PM EST |
| 67.50 | 15.40 | 20.00 | 7.60 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.98 | 0.01 | -0.02 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 12.80 | 17.30 | 13.17 | 0.00 | 0.00% | 0 | 199 | 1.04 | 0.95 | 0.01 | -0.03 | 3/26/2024 | 4/26/2024 3:59:54 PM EST |
| 72.50 | 12.30 | 14.60 | 5.80 | 0.00 | 0.00% | 0 | 75 | 0.88 | 0.92 | 0.01 | -0.04 | 2/21/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 8.80 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.87 | 0.02 | -0.06 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 77.50 | 6.60 | 8.80 | 8.40 | +0.49 | +6.20% | 1 | 557 | 0.33 | 0.80 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 6.40 | 6.70 | 7.07 | 0.00 | 0.00% | 0 | 1,070 | 0.43 | 0.72 | 0.04 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 82.50 | 4.80 | 5.10 | 5.20 | +0.90 | +20.93% | 9 | 1,199 | 0.46 | 0.62 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 3.50 | 3.70 | 3.52 | 0.00 | 0.00% | 0 | 467 | 0.45 | 0.52 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 87.50 | 2.45 | 2.60 | 2.80 | +0.60 | +27.28% | 3 | 3,234 | 0.45 | 0.41 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 1.70 | 1.80 | 1.85 | +0.35 | +23.34% | 2 | 1,147 | 0.45 | 0.31 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 92.50 | 1.10 | 1.25 | 1.26 | +0.26 | +26.00% | 24 | 513 | 0.45 | 0.23 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.70 | 0.80 | 0.80 | -0.05 | -5.89% | 3 | 271 | 0.45 | 0.16 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,657 | 0.46 | 0.08 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.03 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 101 | 0.72 | 0.01 | 0.00 | -0.01 | 2/7/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 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 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.95 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 89 | 0.77 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 174 | 0.69 | -0.01 | 0.00 | -0.01 | 2/27/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.35 | +0.05 | +16.67% | 1 | 949 | 0.65 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 281 | 0.60 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 571 | 0.50 | -0.05 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 72.50 | 0.35 | 0.45 | 0.33 | -0.02 | -5.72% | 1 | 844 | 0.50 | -0.08 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.60 | 0.75 | 0.75 | +0.15 | +25.00% | 1 | 433 | 0.48 | -0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 77.50 | 1.00 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 1,064 | 0.47 | -0.20 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 1.60 | 1.80 | 1.65 | -0.25 | -13.16% | 2 | 1,231 | 0.46 | -0.28 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 82.50 | 2.45 | 2.70 | 2.60 | -0.35 | -11.87% | 1 | 273 | 0.45 | -0.38 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | -0.20 | -5.13% | 4 | 424 | 0.45 | -0.48 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 87.50 | 5.00 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 192 | 0.45 | -0.59 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 6.70 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.69 | 0.04 | -0.08 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 92.50 | 8.60 | 9.50 | % | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.07 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 10.70 | 13.30 | % | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 13.50 | 18.00 | % | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 18.00 | 22.80 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 23.00 | 27.80 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 28.00 | 32.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 33.00 | 37.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 38.00 | 42.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |