Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $84.28 as of 8/24/2026 11:29:58 AM 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 | 28.90 | 32.40 | 30.65 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 60.00 | 24.00 | 27.40 | 25.70 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 65.00 | 19.10 | 21.70 | 20.40 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 70.00 | 14.50 | 16.70 | 15.60 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.01 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 75.00 | 10.30 | 12.00 | 11.15 | % | 0.15 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 77.50 | 7.30 | 10.20 | 8.75 | % | 0.11 | 0 | 0 | 0.41 | 0.84 | 0.03 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 80.00 | 6.00 | 7.80 | 6.90 | % | 0.09 | 0 | 0 | 0.24 | 0.76 | 0.03 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 82.50 | 4.20 | 5.80 | 5.00 | 4.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.66 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 85.00 | 3.60 | 4.10 | 3.85 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.56 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 87.50 | 2.40 | 4.00 | 3.20 | % | 0.04 | 0 | 0 | 0.30 | 0.44 | 0.05 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 90.00 | 1.45 | 2.00 | 1.73 | 1.60 | +0.05 | +3.23% | 0.02 | 34 | 1 | 0.26 | 0.34 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 92.50 | 0.60 | 1.70 | 1.15 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.04 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 95.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.17 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.01 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 75.00 | 0.10 | 1.35 | 0.73 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 77.50 | 0.65 | 1.10 | 0.88 | 1.10 | % | 0.01 | 24 | 0 | 0.29 | -0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 80.00 | 1.10 | 1.85 | 1.48 | % | 0.02 | 0 | 0 | 0.29 | -0.24 | 0.03 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 82.50 | 1.60 | 2.45 | 2.03 | % | 0.02 | 0 | 0 | 0.27 | -0.34 | 0.04 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 85.00 | 2.60 | 3.50 | 3.05 | 3.20 | % | 0.04 | 3 | 0 | 0.27 | -0.44 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 87.50 | 2.50 | 5.40 | 3.95 | % | 0.05 | 0 | 0 | 0.23 | -0.56 | 0.05 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 90.00 | 5.00 | 7.20 | 6.10 | % | 0.07 | 0 | 0 | 0.27 | -0.66 | 0.04 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 92.50 | 7.00 | 9.10 | 8.05 | % | 0.09 | 0 | 0 | 0.27 | -0.75 | 0.04 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 95.00 | 9.20 | 11.90 | 10.55 | % | 0.11 | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 13.90 | 15.80 | 14.85 | % | 0.15 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 18.80 | 21.40 | 20.10 | % | 0.19 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 23.70 | 26.30 | 25.00 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 28.60 | 31.30 | 29.95 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 120.00 | 32.90 | 36.20 | 34.55 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST |