Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $69.61 as of 3/16/2026 8:15:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.00 | 37.30 | 35.15 | % | 1.00 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 37.50 | 30.50 | 34.80 | 32.65 | % | 0.87 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 40.00 | 28.00 | 32.30 | 30.15 | 29.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 25.50 | 29.80 | 27.65 | % | 0.65 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 45.00 | 23.00 | 27.30 | 25.15 | % | 0.56 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 47.50 | 20.50 | 24.80 | 22.65 | % | 0.48 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 18.80 | 21.40 | 20.10 | 21.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 3.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 15.70 | 19.70 | 17.70 | % | 0.34 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 55.00 | 13.80 | 15.90 | 14.85 | 18.97 | 0.00 | 0.00% | 0.27 | 0 | 22 | 2.14 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 11.50 | 13.60 | 12.55 | % | 0.22 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 60.00 | 9.20 | 10.90 | 10.05 | 11.51 | 0.00 | 0.00% | 0.17 | 0 | 295 | 1.56 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:00 PM EST |
| 62.50 | 6.30 | 8.40 | 7.35 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 4.50 | 5.50 | 5.00 | 4.77 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.79 | 0.94 | 0.05 | -0.04 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 67.50 | 1.80 | 4.20 | 3.00 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.99 | 0.78 | 0.09 | -0.11 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.05 | -4.17% | 0.02 | 4 | 65 | 0.41 | 0.50 | 0.13 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 72.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.41 | -57.75% | 0.00 | 53 | 80 | 0.40 | 0.22 | 0.09 | -0.10 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 176 | 0.79 | 0.06 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.05 | 0.01 | 0.01 | -0.01 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,355 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.50 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 4:00:00 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | -0.06 | 0.05 | -0.04 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 67.50 | 0.25 | 0.55 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 784 | 0.42 | -0.22 | 0.09 | -0.11 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 70.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.40 | -23.53% | 0.02 | 4 | 491 | 0.43 | -0.50 | 0.13 | -0.13 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 72.50 | 1.80 | 3.80 | 2.80 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 483 | 0.76 | -0.78 | 0.09 | -0.10 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 75.00 | 4.60 | 6.80 | 5.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.22 | -0.94 | 0.04 | -0.04 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 77.50 | 7.00 | 8.40 | 7.70 | 7.60 | +0.10 | +1.34% | 0.10 | 1 | 53 | 1.07 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 80.00 | 9.50 | 11.60 | 10.55 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 71 | 1.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 82.50 | 12.00 | 14.10 | 13.05 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 85.00 | 13.90 | 16.20 | 15.05 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:00 PM EST |
| 87.50 | 15.60 | 19.70 | 17.65 | 15.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 4:00:00 PM EST |
| 90.00 | 18.10 | 22.20 | 20.15 | 16.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 4:00:00 PM EST |
| 92.50 | 20.60 | 24.70 | 22.65 | % | 0.24 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 95.00 | 23.10 | 27.20 | 25.15 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 100.00 | 28.60 | 31.60 | 30.10 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:00 PM EST |
| 105.00 | 33.90 | 37.20 | 35.55 | % | 0.34 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 110.00 | 38.90 | 41.50 | 40.20 | % | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 115.00 | 43.30 | 46.50 | 44.90 | % | 0.39 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 120.00 | 48.90 | 51.50 | 50.20 | % | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 125.00 | 53.90 | 56.50 | 55.20 | % | 0.44 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 130.00 | 58.10 | 62.10 | 60.10 | % | 0.46 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |