Options Chain for INTER PARFUMS INC COM (IPAR) - $123.92 as of 4/18/2024 9:47:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.50 | 56.50 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.63 | 4/18/2024 3:59:38 PM EST | |||
| 75.00 | 46.50 | 51.40 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.67 | 4/18/2024 3:59:38 PM EST | |||
| 80.00 | 41.50 | 46.40 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | -0.72 | 4/18/2024 3:59:38 PM EST | |||
| 85.00 | 36.50 | 41.40 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | -0.76 | 4/18/2024 3:59:38 PM EST | |||
| 90.00 | 31.50 | 36.40 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | -0.81 | 4/18/2024 3:59:38 PM EST | |||
| 95.00 | 26.50 | 31.40 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.85 | 4/18/2024 3:59:38 PM EST | |||
| 100.00 | 21.50 | 26.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.90 | 4/18/2024 3:59:38 PM EST | |||
| 105.00 | 16.50 | 21.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.95 | 4/18/2024 3:59:38 PM EST | |||
| 110.00 | 11.50 | 16.40 | % | 0 | 0 | 2.64 | 0.99 | 0.00 | -1.06 | 4/18/2024 3:59:38 PM EST | |||
| 115.00 | 6.50 | 11.50 | % | 0 | 0 | 2.05 | 0.94 | 0.02 | -1.36 | 4/18/2024 3:59:38 PM EST | |||
| 120.00 | 1.50 | 6.50 | % | 0 | 0 | 1.33 | 0.79 | 0.04 | -1.78 | 4/18/2024 3:59:38 PM EST | |||
| 125.00 | 0.05 | 4.80 | % | 0 | 0 | 0.95 | 0.51 | 0.07 | -1.77 | 4/18/2024 3:59:38 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 6 | 2.65 | 0.21 | 0.05 | -1.07 | 4/10/2024 | 4/18/2024 3:59:38 PM EST |
| 135.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 3 | 3.31 | 0.05 | 0.02 | -0.35 | 4/9/2024 | 4/18/2024 3:59:38 PM EST |
| 140.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.01 | 0.00 | -0.06 | 4/5/2024 | 4/18/2024 3:59:38 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:38 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 213 | 1.95 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:38 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 165.00 | 0.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 3:59:38 PM EST |
| 170.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:38 PM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 3:59:38 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 3:59:38 PM EST |
| 200.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:38 PM EST |
| 210.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 3:59:38 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.63 | 4/18/2024 3:59:38 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.67 | 3/4/2024 | 4/18/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.72 | 3/19/2024 | 4/18/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | -0.76 | 4/18/2024 3:59:38 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | -0.81 | 4/18/2024 3:59:38 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | -0.85 | 4/18/2024 3:59:38 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | -0.90 | 4/18/2024 3:59:38 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | -0.95 | 4/18/2024 3:59:38 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 4.36 | -0.01 | 0.00 | -1.06 | 4/18/2024 3:59:38 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 3.56 | -0.06 | 0.02 | -1.36 | 4/18/2024 3:59:38 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.73 | -0.21 | 0.04 | -1.78 | 4/18/2024 3:59:38 PM EST | |||
| 125.00 | 0.10 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.49 | 0.07 | -1.77 | 3/22/2024 | 4/18/2024 3:59:38 PM EST |
| 130.00 | 3.50 | 8.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.79 | 0.05 | -1.07 | 3/12/2024 | 4/18/2024 3:59:38 PM EST |
| 135.00 | 8.50 | 13.50 | 1.90 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.95 | 0.02 | -0.35 | 2/26/2024 | 4/18/2024 3:59:38 PM EST |
| 140.00 | 13.50 | 18.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.24 | -0.99 | 0.00 | -0.06 | 2/28/2024 | 4/18/2024 3:59:38 PM EST |
| 145.00 | 18.50 | 23.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | -0.01 | 4/18/2024 3:59:38 PM EST | |||
| 150.00 | 23.60 | 28.50 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 155.00 | 28.50 | 33.50 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 160.00 | 33.50 | 38.50 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 165.00 | 38.50 | 43.40 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 170.00 | 43.50 | 48.50 | % | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 175.00 | 48.60 | 53.50 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 180.00 | 53.60 | 58.50 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 185.00 | 58.60 | 63.50 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 190.00 | 63.50 | 68.50 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 195.00 | 68.60 | 73.50 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 200.00 | 73.50 | 78.50 | % | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 210.00 | 83.50 | 88.50 | % | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 220.00 | 93.60 | 98.50 | % | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST |