Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for IFF (INTERNAT FLAVORS & FRAG)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IFF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

97.06 
 INTERNAT FLAVORS & FRAG       CHANGE

-0.17 
 HIGH 97.48   LOW 95.86   DIVIDEND DATE 2017-09-22 
 OPEN 97.00   CLOSE 97.23   DIVIDEND AMOUNT 0.69 
 BID 0.00   ASK 0.00   YIELD 1.92 
 VOLUME 1,629,396   SPLIT DATE     DATE/TIME: 2024-05-09 
 OPTION VOLUME 1864   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from April 18, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IFF  83.6    IFF  May 17 '24  77.50  7.75  1.65  1.97%    0.44  0
 IFF  83.6    IFF  Aug 16 '24  77.50  11.65  5.55  6.64%    0.43  3
 IFF  83.6    IFF  May 17 '24  80.00  6.05  2.45  2.93%    0.43  0
 IFF  83.6    IFF  May 17 '24  82.50  4.60  3.50  4.19%    0.43  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IFF  May 17 '24  77.50   C  7.75    IFF  May 17 '24  77.50   P  1.43    9.18  6.10
 IFF  May 17 '24  80.00   C  6.05    IFF  May 17 '24  80.00   P  2.17    8.22  3.60
 IFF  May 17 '24  82.50   C  4.60    IFF  May 17 '24  82.50   P  3.20    7.80  1.10
 IFF  May 17 '24  85.00   C  3.35    IFF  May 17 '24  85.00   P  4.45    7.80  1.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IFF  Aug 16 '24  90.00   P  10.50    IFF  Aug 16 '24  87.50   P  8.15    2.35  2.50
 IFF  Aug 16 '24  90.00   P  10.50    IFF  Aug 16 '24  85.00   P  6.75    3.75  5.00
 IFF  Aug 16 '24  90.00   P  10.50    IFF  Aug 16 '24  82.50   P  5.50    5.00  7.50
 IFF  Aug 16 '24  90.00   P  10.50    IFF  Aug 16 '24  80.00   P  4.40    6.10  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IFF  Aug 16 '24  77.50   C  11.65    IFF  Aug 16 '24  90.00   C  4.30    7.35  12.50
 IFF  Aug 16 '24  77.50   C  11.65    IFF  Aug 16 '24  87.50   C  5.20    6.45  10.00
 IFF  Aug 16 '24  77.50   C  11.65    IFF  Aug 16 '24  82.50   C  7.50    4.15  5.00
 IFF  Aug 16 '24  77.50   C  11.65    IFF  Aug 16 '24  85.00   C  6.35    5.30  7.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IFF  Jan 17 '25  87.50   C  9.45    IFF  Jan 17 '25  80.00   C  12.10    -2.65  7.50
 IFF  Jan 16 '26  90.00   C  13.85    IFF  Jan 16 '26  80.00   C  18.35    -4.50  10.00
 IFF  Jan 16 '26  85.00   C  16.19    IFF  Jan 16 '26  80.00   C  18.35    -2.16  5.00
 IFF  Oct 18 '24  87.50   C  7.20    IFF  Oct 18 '24  80.00   C  10.20    -3.00  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IFF  May 17 '24  77.50   P  1.43    IFF  May 17 '24  90.00   P  7.30    -5.88  12.50
 IFF  May 17 '24  80.00   P  2.17    IFF  May 17 '24  90.00   P  7.30    -5.12  10.00
 IFF  May 17 '24  82.50   P  3.20    IFF  May 17 '24  90.00   P  7.30    -4.10  7.50
 IFF  Nov 15 '24  77.50   P  5.80    IFF  Nov 15 '24  85.00   P  8.35    -2.55  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IFF  May 17 '24  80.00   C  6.05    IFF  Jan 16 '26  80.00   C  18.35    -12.30  20
 IFF  May 17 '24  82.50   C  4.60    IFF  Jan 16 '26  82.50   C  17.50    -12.90  20
 IFF  May 17 '24  85.00   C  3.35    IFF  Jan 16 '26  85.00   C  16.19    -12.84  20
 IFF  May 17 '24  90.00   C  1.60    IFF  Jan 16 '26  90.00   C  13.85    -12.25  20
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IFF  May 17 '24  77.50   P  1.43    IFF  Oct 18 '24  77.50   P  4.40    -2.98  5
 IFF  May 17 '24  80.00   P  2.17    IFF  Oct 18 '24  80.00   P  5.35    -3.17  5
 IFF  May 17 '24  82.50   P  3.20    IFF  Oct 18 '24  82.50   P  6.45    -3.25  5
 IFF  May 17 '24  85.00   P  4.45    IFF  Oct 18 '24  85.00   P  7.65    -3.20  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.