Options Chain for INTERPARFUMS INC COM (IPAR) - $91.19 as of 4/27/2026 8:09:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.00 | 49.00 | 46.50 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 50.00 | 39.00 | 44.00 | 41.50 | % | 0.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 55.00 | 34.00 | 39.00 | 36.50 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 60.00 | 29.00 | 34.00 | 31.50 | % | 0.53 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 65.00 | 24.00 | 29.00 | 26.50 | % | 0.41 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 70.00 | 19.50 | 24.00 | 21.75 | % | 0.31 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 4/27/2026 4:00:05 PM EST | |||
| 75.00 | 14.50 | 19.50 | 17.00 | % | 0.23 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.06 | 4/27/2026 4:00:05 PM EST | |||
| 80.00 | 9.70 | 14.70 | 12.20 | % | 0.15 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.09 | 4/27/2026 4:00:05 PM EST | |||
| 85.00 | 5.60 | 10.60 | 8.10 | 8.10 | % | 0.10 | 1 | 0 | 0.73 | 0.79 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 4:00:05 PM EST | |
| 90.00 | 1.60 | 6.50 | 4.05 | % | 0.04 | 0 | 0 | 0.66 | 0.63 | 0.04 | -0.12 | 4/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.05 | 5.00 | 2.53 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | 0.43 | 0.04 | -0.11 | 4/14/2026 | 4/27/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.51 | 0.24 | 0.03 | -0.08 | 4/13/2026 | 4/27/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.12 | 0.02 | -0.05 | 4/21/2026 | 4/27/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | 0.05 | 0.01 | -0.02 | 4/27/2026 4:00:05 PM EST | |||
| 115.00 | 0.05 | 4.80 | 2.43 | % | 0.02 | 0 | 2 | 1.34 | 0.02 | 0.00 | -0.01 | 4/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.46 | 0.01 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 73 | 2.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/27/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.71 | -0.01 | 0.00 | -0.03 | 3/23/2026 | 4/27/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 4 | 1.45 | -0.03 | 0.01 | -0.06 | 4/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.05 | 5.00 | 2.53 | % | 0.03 | 0 | 5 | 1.20 | -0.09 | 0.02 | -0.09 | 4/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.55 | 2.10 | 1.33 | 1.30 | +0.05 | +4.00% | 0.02 | 31 | 14 | 0.48 | -0.21 | 0.03 | -0.11 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 90.00 | 0.50 | 5.50 | 3.00 | % | 0.03 | 0 | 0 | 0.47 | -0.37 | 0.04 | -0.12 | 4/27/2026 4:00:05 PM EST | |||
| 95.00 | 3.00 | 7.90 | 5.45 | % | 0.06 | 0 | 0 | 0.73 | -0.57 | 0.04 | -0.11 | 4/27/2026 4:00:05 PM EST | |||
| 100.00 | 7.00 | 12.00 | 9.50 | % | 0.10 | 0 | 1 | 0.76 | -0.76 | 0.03 | -0.08 | 4/27/2026 4:00:05 PM EST | |||
| 105.00 | 11.50 | 16.00 | 13.75 | % | 0.13 | 0 | 0 | 0.87 | -0.88 | 0.02 | -0.05 | 4/27/2026 4:00:05 PM EST | |||
| 110.00 | 16.50 | 21.00 | 18.75 | % | 0.17 | 0 | 1 | 1.01 | -0.95 | 0.01 | -0.02 | 4/27/2026 4:00:05 PM EST | |||
| 115.00 | 21.50 | 26.00 | 23.75 | % | 0.21 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 4/27/2026 4:00:05 PM EST | |||
| 120.00 | 26.50 | 31.10 | 28.80 | % | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 125.00 | 31.50 | 36.10 | 33.80 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 130.00 | 36.50 | 41.00 | 38.75 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 135.00 | 41.50 | 46.00 | 43.75 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 140.00 | 46.50 | 51.00 | 48.75 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 145.00 | 51.50 | 56.00 | 53.75 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 150.00 | 56.50 | 61.40 | 58.95 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST |