Options Chain for INTERPARFUMS INC COM (IPAR) - $117.26 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 20.50 | 25.00 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 15.50 | 20.40 | % | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.07 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 12.80 | 13.60 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 8.80 | 9.20 | % | 0 | 0 | 0.34 | 0.79 | 0.03 | -0.11 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 5.20 | 5.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.64 | 0.04 | -0.11 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 2.50 | 2.70 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.43 | 0.04 | -0.10 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.95 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.22 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.25 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.09 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | % | 1 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 140.00 | 0.00 | 0.25 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.25 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.02 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.06 | 0.01 | -0.07 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.70 | 0.85 | % | 0 | 0 | 0.45 | -0.12 | 0.02 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 1.40 | 1.55 | % | 0 | 0 | 0.41 | -0.21 | 0.03 | -0.11 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 2.70 | 2.90 | 2.28 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.36 | 0.04 | -0.11 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 4.90 | 5.20 | 4.92 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.57 | 0.04 | -0.10 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 8.30 | 8.80 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 10.60 | 15.50 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 15.50 | 20.40 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 20.50 | 25.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 145.00 | 25.50 | 30.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 150.00 | 30.50 | 35.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 155.00 | 35.50 | 40.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 160.00 | 40.50 | 45.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 165.00 | 45.50 | 50.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |