Options Chain for INTERPARFUMS INC COM (IPAR) - $130.00 as of 5/27/2025 4:24:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 66.00 | 70.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 70.00 | 61.00 | 65.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 75.00 | 56.00 | 60.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 80.00 | 51.00 | 55.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 85.00 | 46.00 | 50.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 90.00 | 41.00 | 45.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 95.00 | 36.10 | 41.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 100.00 | 31.00 | 35.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 105.00 | 26.00 | 30.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:48 PM EST | |||
| 110.00 | 21.10 | 26.00 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:48 PM EST | |||
| 115.00 | 16.50 | 21.40 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.95 | 0.01 | -0.03 | 4/25/2025 | 5/27/2025 3:59:48 PM EST |
| 120.00 | 11.50 | 14.40 | 5.65 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.89 | 0.02 | -0.05 | 5/8/2025 | 5/27/2025 3:59:48 PM EST |
| 125.00 | 9.00 | 9.90 | 9.00 | +4.10 | +83.68% | 5 | 17 | 0.26 | 0.81 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 130.00 | 5.20 | 5.90 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.66 | 0.04 | -0.07 | 5/14/2025 | 5/27/2025 3:59:48 PM EST |
| 135.00 | 2.45 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.44 | 0.05 | -0.07 | 5/16/2025 | 5/27/2025 3:59:48 PM EST |
| 140.00 | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.23 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.25 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 3:59:48 PM EST |
| 110.00 | 0.10 | 0.25 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 3:59:48 PM EST |
| 115.00 | 0.20 | 0.35 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.05 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 3:59:48 PM EST |
| 120.00 | 0.50 | 0.65 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.11 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 3:59:48 PM EST |
| 125.00 | 1.10 | 1.30 | 1.35 | -0.55 | -28.95% | 4 | 5 | 0.32 | -0.19 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 130.00 | 2.25 | 2.55 | 2.45 | % | 8 | 0 | 0.30 | -0.34 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 3:59:48 PM EST | |
| 135.00 | 4.30 | 4.90 | % | 0 | 0 | 0.28 | -0.56 | 0.05 | -0.07 | 5/27/2025 3:59:48 PM EST | |||
| 140.00 | 7.60 | 8.40 | % | 0 | 0 | 0.27 | -0.77 | 0.03 | -0.05 | 5/27/2025 3:59:48 PM EST |