Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $67.98 as of 8/22/2025 8:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 23.70 | 27.10 | 25.40 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 21.90 | 23.90 | 22.90 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 19.00 | 21.50 | 20.25 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 16.40 | 19.10 | 17.75 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 12.00 | 13.70 | 12.85 | % | 0.23 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 57.50 | 9.10 | 11.40 | 10.25 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 6.90 | 9.30 | 8.10 | % | 0.13 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 62.50 | 4.50 | 8.50 | 6.50 | % | 0.10 | 0 | 0 | 0.52 | 0.78 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 4.50 | 6.50 | 5.50 | 4.74 | +1.09 | +29.87% | 0.08 | 4 | 1 | 0.28 | 0.68 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 2.95 | 3.20 | 3.08 | 2.55 | +0.40 | +18.61% | 0.05 | 2 | 364 | 0.27 | 0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 1.75 | 2.00 | 1.88 | 1.85 | +0.64 | +52.90% | 0.03 | 1 | 38 | 0.26 | 0.41 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.40 | 0.70 | 0.75 | % | 0.01 | 2 | 0 | 0.27 | 0.28 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.53 | +0.11 | +26.19% | 0.00 | 12 | 74 | 0.26 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 57.50 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.32 | -0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | -0.14 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.85 | 1.25 | 1.05 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.30 | -0.22 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 1.40 | 1.70 | 1.55 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | -0.32 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 2.40 | 2.65 | 2.53 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.45 | 0.05 | -0.03 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 3.70 | 4.00 | 3.85 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.59 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 5.40 | 5.70 | 5.55 | % | 0.08 | 0 | 0 | 0.25 | -0.72 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 6.30 | 8.10 | 7.20 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 11.30 | 13.90 | 12.60 | % | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 15.00 | 19.00 | 17.00 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 20.30 | 24.00 | 22.15 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 25.00 | 28.50 | 26.75 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |