Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $74.57 as of 4/10/2026 6:18:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 10.80 | 13.30 | 12.05 | % | 0.20 | 0 | 0 | 2.87 | 0.99 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 62.50 | 7.90 | 10.90 | 9.40 | % | 0.15 | 0 | 0 | 2.50 | 0.98 | 0.01 | -0.03 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 6.00 | 8.40 | 7.20 | % | 0.11 | 0 | 0 | 2.06 | 0.94 | 0.02 | -0.12 | 4/15/2026 3:59:59 PM EST | |||
| 67.50 | 3.50 | 5.40 | 4.45 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.33 | 0.83 | 0.05 | -0.47 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 1.45 | 3.40 | 2.43 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.14 | 0.68 | 0.08 | -0.52 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 72.50 | 0.25 | 2.20 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 489 | 0.70 | 0.45 | 0.10 | -0.46 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.21 | 0.08 | -0.30 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.07 | 0.04 | -0.12 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.51 | 0.02 | 0.01 | -0.02 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.75 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.57 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.86 | -0.02 | 0.01 | -0.03 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.49 | -0.06 | 0.02 | -0.12 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 67.50 | 0.05 | 0.50 | 0.28 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 647 | 0.73 | -0.17 | 0.05 | -0.47 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.55 | -0.32 | 0.08 | -0.52 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 72.50 | 1.15 | 2.80 | 1.98 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.73 | -0.55 | 0.10 | -0.46 | 4/2/2026 | 4/15/2026 3:59:59 PM EST |
| 75.00 | 2.45 | 4.20 | 3.33 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.02 | -0.79 | 0.08 | -0.30 | 4/7/2026 | 4/15/2026 3:59:59 PM EST |
| 77.50 | 4.20 | 7.10 | 5.65 | % | 0.07 | 0 | 0 | 1.60 | -0.93 | 0.04 | -0.12 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 7.40 | 10.00 | 8.70 | % | 0.11 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.02 | 4/15/2026 3:59:59 PM EST | |||
| 82.50 | 9.90 | 12.50 | 11.20 | % | 0.14 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 85.00 | 12.50 | 15.30 | 13.90 | % | 0.16 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 87.50 | 14.20 | 17.30 | 15.75 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 16.70 | 20.10 | 18.40 | % | 0.20 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 19.20 | 22.80 | 21.00 | % | 0.23 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 21.70 | 25.10 | 23.40 | % | 0.25 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 26.70 | 30.20 | 28.45 | % | 0.28 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 31.70 | 35.30 | 33.50 | % | 0.32 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 36.70 | 40.30 | 38.50 | % | 0.35 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 41.70 | 45.10 | 43.40 | % | 0.38 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 46.70 | 50.00 | 48.35 | % | 0.40 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 125.00 | 51.70 | 55.30 | 53.50 | % | 0.43 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |