Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $69.60 as of 1/30/2026 6:28:31 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 | 33.00 | 37.10 | 35.05 | % | 1.00 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 37.50 | 30.40 | 34.60 | 32.50 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 28.00 | 32.20 | 30.10 | 29.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 25.50 | 29.40 | 27.45 | % | 0.65 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 23.00 | 27.10 | 25.05 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 47.50 | 20.50 | 24.20 | 22.35 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 18.00 | 21.50 | 19.75 | 21.00 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.88 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 16.10 | 18.70 | 17.40 | % | 0.33 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 13.70 | 16.00 | 14.85 | 17.20 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.59 | 0.96 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 11.60 | 13.70 | 12.65 | % | 0.22 | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 9.60 | 11.20 | 10.40 | 11.51 | 0.00 | 0.00% | 0.17 | 0 | 295 | 0.52 | 0.87 | 0.02 | -0.02 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 7.60 | 9.00 | 8.30 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.37 | 0.80 | 0.03 | -0.03 | 12/12/2025 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 6.10 | 7.00 | 6.55 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.38 | 0.72 | 0.04 | -0.03 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 4.30 | 5.20 | 4.75 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.36 | 0.62 | 0.04 | -0.03 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 2.90 | 3.70 | 3.30 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.34 | 0.51 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 1.85 | 2.75 | 2.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.34 | 0.40 | 0.04 | -0.03 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 1.15 | 1.80 | 1.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.33 | 0.29 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 0.30 | 1.50 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.32 | 0.20 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 0.25 | 0.90 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2,215 | 0.33 | 0.13 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 0.10 | 0.75 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | 0.08 | 0.02 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.37 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.04 | 0.01 | -0.01 | 7/31/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.02 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 1/30/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 3:59:57 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.79 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.70 | -0.02 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.49 | -0.04 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | -0.08 | 0.02 | -0.01 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 0.35 | 1.10 | 0.73 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.39 | -0.13 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 0.75 | 1.60 | 1.18 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.38 | -0.20 | 0.03 | -0.03 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 1.45 | 2.05 | 1.75 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.37 | -0.28 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 2.20 | 2.90 | 2.55 | 2.85 | +0.10 | +3.64% | 0.04 | 2 | 82 | 0.35 | -0.38 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 3.30 | 4.00 | 3.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 525 | 0.34 | -0.49 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 72.50 | 4.60 | 5.50 | 5.05 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.33 | -0.60 | 0.04 | -0.03 | 1/2/2026 | 1/30/2026 3:59:57 PM EST |
| 75.00 | 6.40 | 7.20 | 6.80 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.33 | -0.71 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 77.50 | 8.10 | 9.70 | 8.90 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.34 | -0.80 | 0.03 | -0.02 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 80.00 | 9.80 | 12.00 | 10.90 | 19.37 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.49 | -0.87 | 0.03 | -0.02 | 10/9/2025 | 1/30/2026 3:59:57 PM EST |
| 82.50 | 10.80 | 15.00 | 12.90 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | -0.92 | 0.02 | -0.01 | 10/6/2025 | 1/30/2026 3:59:57 PM EST |
| 85.00 | 13.20 | 17.40 | 15.30 | 12.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 7/17/2025 | 1/30/2026 3:59:57 PM EST |
| 87.50 | 15.70 | 19.80 | 17.75 | 15.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 6/30/2025 | 1/30/2026 3:59:57 PM EST |
| 90.00 | 18.20 | 22.30 | 20.25 | 16.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 6/27/2025 | 1/30/2026 3:59:57 PM EST |
| 92.50 | 20.70 | 24.80 | 22.75 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 95.00 | 23.20 | 27.30 | 25.25 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 100.00 | 28.20 | 32.30 | 30.25 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/30/2026 3:59:57 PM EST |
| 105.00 | 33.30 | 37.30 | 35.30 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 38.20 | 42.40 | 40.30 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 43.20 | 47.30 | 45.25 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 48.20 | 52.30 | 50.25 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 53.20 | 57.30 | 55.25 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 58.30 | 62.30 | 60.30 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |