Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $68.54 as of 12/3/2025 4:04:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.40 | 32.50 | 31.35 | 0.00 | 0.00% | 0.93 | 0 | 17 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 37.50 | 28.10 | 31.90 | 30.00 | % | 0.80 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 25.60 | 29.40 | 27.50 | 61.00 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 12/3/2025 3:59:53 PM EST |
| 42.50 | 23.10 | 26.90 | 25.00 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 45.00 | 20.50 | 24.40 | 22.45 | 32.90 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 12/3/2025 3:59:53 PM EST |
| 47.50 | 18.00 | 21.90 | 19.95 | 45.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 12/3/2025 3:59:53 PM EST |
| 50.00 | 16.30 | 19.50 | 17.90 | 15.53 | 0.00 | 0.00% | 0.36 | 0 | 38 | 1.02 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 52.50 | 14.50 | 16.40 | 15.45 | % | 0.29 | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 55.00 | 11.40 | 14.50 | 12.95 | 9.25 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.81 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 12/3/2025 3:59:53 PM EST |
| 57.50 | 9.00 | 12.10 | 10.55 | 12.12 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.72 | 0.91 | 0.02 | -0.01 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 7.50 | 10.00 | 8.75 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 88 | 0.47 | 0.85 | 0.03 | -0.02 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 62.50 | 5.40 | 7.60 | 6.50 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.41 | 0.76 | 0.04 | -0.03 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 3.60 | 4.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.30 | 0.65 | 0.05 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 67.50 | 2.15 | 2.75 | 2.45 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.28 | 0.50 | 0.06 | -0.03 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 1.15 | 1.65 | 1.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.27 | 0.34 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 72.50 | 0.50 | 0.90 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.26 | 0.21 | 0.05 | -0.02 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.20 | -36.37% | 0.00 | 2 | 185 | 0.24 | 0.12 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 77.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.27 | 0.06 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.31 | 0.03 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.49 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 114 | 0.53 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,583 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.83 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.80 | -94.12% | 0.00 | 20 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/3/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.70 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.01 | 0.00 | 10/14/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.53 | -0.04 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 57.50 | 0.20 | 0.75 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.37 | -0.09 | 0.02 | -0.01 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.45 | +0.05 | +12.50% | 0.01 | 3 | 253 | 0.32 | -0.15 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 62.50 | 0.65 | 1.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.28 | -0.24 | 0.04 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 65.00 | 1.40 | 1.80 | 1.60 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.28 | -0.35 | 0.05 | -0.03 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 67.50 | 2.20 | 4.10 | 3.15 | 2.25 | +0.05 | +2.28% | 0.05 | 20 | 120 | 0.32 | -0.50 | 0.06 | -0.03 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 3.60 | 4.30 | 3.95 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.24 | -0.66 | 0.06 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 72.50 | 3.80 | 7.30 | 5.55 | 4.33 | 0.00 | 0.00% | 0.08 | 0 | 241 | 0.45 | -0.79 | 0.05 | -0.02 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 6.00 | 8.80 | 7.40 | 6.13 | 0.00 | 0.00% | 0.10 | 0 | 328 | 0.40 | -0.88 | 0.03 | -0.02 | 11/25/2025 | 12/3/2025 3:59:53 PM EST |
| 77.50 | 8.50 | 10.80 | 9.65 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.39 | -0.94 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 10.90 | 14.20 | 12.55 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.59 | -0.97 | 0.01 | -0.01 | 8/11/2025 | 12/3/2025 3:59:53 PM EST |
| 82.50 | 13.50 | 15.90 | 14.70 | 10.53 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.52 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 15.90 | 19.80 | 17.85 | 15.85 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.79 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:53 PM EST |
| 87.50 | 18.40 | 21.60 | 20.00 | 14.24 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.74 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 20.90 | 24.80 | 22.85 | 16.22 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 92.50 | 23.40 | 27.30 | 25.35 | 18.44 | 0.00 | 0.00% | 0.27 | 0 | 77 | 0.95 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 25.90 | 29.80 | 27.85 | 20.78 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:53 PM EST |
| 97.50 | 28.30 | 32.30 | 30.30 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 100.00 | 30.80 | 34.80 | 32.80 | 35.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 35.80 | 39.70 | 37.75 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 110.00 | 40.80 | 44.70 | 42.75 | 24.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 45.80 | 49.60 | 47.70 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 120.00 | 50.80 | 54.60 | 52.70 | 47.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 55.80 | 59.70 | 57.75 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 130.00 | 60.80 | 64.70 | 62.75 | 28.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 65.80 | 69.70 | 67.75 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 140.00 | 70.70 | 74.50 | 72.60 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 145.00 | 75.70 | 79.70 | 77.70 | % | 0.54 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 80.70 | 84.70 | 82.70 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 155.00 | 85.70 | 89.50 | 87.60 | % | 0.57 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |