Options Chain for INTERPARFUMS INC COM (IPAR) - $89.58 as of 11/5/2025 3:15:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.60 | 38.50 | 36.05 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 60.00 | 29.10 | 34.00 | 31.55 | 32.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 3:59:53 PM EST |
| 65.00 | 24.10 | 29.00 | 26.55 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 70.00 | 19.10 | 24.00 | 21.55 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 75.00 | 14.10 | 19.00 | 16.55 | % | 0.22 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 11/5/2025 3:59:53 PM EST | |||
| 80.00 | 10.00 | 14.90 | 12.45 | % | 0.16 | 0 | 0 | 1.10 | 0.89 | 0.02 | -0.05 | 11/5/2025 3:59:53 PM EST | |||
| 85.00 | 5.60 | 10.50 | 8.05 | % | 0.09 | 0 | 0 | 0.95 | 0.74 | 0.03 | -0.09 | 11/5/2025 3:59:53 PM EST | |||
| 90.00 | 2.00 | 6.90 | 4.45 | 8.78 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.56 | 0.04 | -0.11 | 10/8/2025 | 11/5/2025 3:59:53 PM EST |
| 95.00 | 0.55 | 3.90 | 2.23 | 3.90 | -2.10 | -35.00% | 0.02 | 3 | 14 | 0.49 | 0.35 | 0.04 | -0.10 | 11/5/2025 | 11/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.08 | 0.18 | 0.03 | -0.07 | 10/17/2025 | 11/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.27 | 0.07 | 0.02 | -0.04 | 10/27/2025 | 11/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.24 | 0.02 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.59 | 0.01 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 9.31 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 11/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/5/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.60 | -0.03 | 0.01 | -0.01 | 10/7/2025 | 11/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.30 | -0.11 | 0.02 | -0.05 | 10/31/2025 | 11/5/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 5.00 | 2.53 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.61 | -0.26 | 0.03 | -0.09 | 10/20/2025 | 11/5/2025 3:59:53 PM EST |
| 90.00 | 1.00 | 5.90 | 3.45 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.52 | -0.44 | 0.04 | -0.11 | 10/28/2025 | 11/5/2025 3:59:53 PM EST |
| 95.00 | 3.50 | 8.40 | 5.95 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.80 | -0.65 | 0.04 | -0.10 | 10/29/2025 | 11/5/2025 3:59:53 PM EST |
| 100.00 | 7.10 | 12.00 | 9.55 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | -0.82 | 0.03 | -0.07 | 10/20/2025 | 11/5/2025 3:59:53 PM EST |
| 105.00 | 11.50 | 16.50 | 14.00 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.92 | -0.93 | 0.02 | -0.04 | 9/2/2025 | 11/5/2025 3:59:53 PM EST |
| 110.00 | 16.50 | 21.40 | 18.95 | % | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 11/5/2025 3:59:53 PM EST | |||
| 115.00 | 21.50 | 26.40 | 23.95 | 20.33 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.21 | -0.99 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 3:59:53 PM EST |
| 120.00 | 26.50 | 31.40 | 28.95 | 4.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/5/2025 3:59:53 PM EST |
| 125.00 | 31.50 | 36.40 | 33.95 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 130.00 | 36.50 | 41.40 | 38.95 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 135.00 | 41.50 | 46.40 | 43.95 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 140.00 | 46.50 | 51.40 | 48.95 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 145.00 | 51.50 | 56.40 | 53.95 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 150.00 | 56.50 | 61.40 | 58.95 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 155.00 | 61.50 | 66.40 | 63.95 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 160.00 | 66.50 | 71.40 | 68.95 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 165.00 | 71.50 | 76.40 | 73.95 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 170.00 | 76.50 | 81.40 | 78.95 | % | 0.46 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 175.00 | 81.50 | 86.40 | 83.95 | % | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 180.00 | 86.50 | 91.40 | 88.95 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 185.00 | 91.50 | 96.40 | 93.95 | % | 0.51 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 190.00 | 96.50 | 101.40 | 98.95 | % | 0.52 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST | |||
| 195.00 | 101.50 | 106.40 | 103.95 | % | 0.53 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/5/2025 3:59:53 PM EST |