Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $72.57 as of 4/2/2026 9:49:17 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 | 35.40 | 39.40 | 37.40 | % | 1.07 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 37.50 | 32.90 | 36.90 | 34.90 | % | 0.93 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 40.00 | 30.50 | 34.50 | 32.50 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 42.50 | 28.00 | 32.10 | 30.05 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 45.00 | 25.50 | 29.30 | 27.40 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 47.50 | 23.50 | 27.10 | 25.30 | % | 0.53 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 50.00 | 21.30 | 23.90 | 22.60 | % | 0.45 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 52.50 | 18.60 | 21.50 | 20.05 | % | 0.38 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 55.00 | 16.50 | 19.60 | 18.05 | 14.91 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | 0.97 | 0.01 | -0.02 | 3/23/2026 | 4/1/2026 3:59:59 PM EST |
| 57.50 | 14.20 | 16.80 | 15.50 | 11.07 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.76 | 0.94 | 0.01 | -0.02 | 12/17/2025 | 4/1/2026 3:59:59 PM EST |
| 60.00 | 11.90 | 15.00 | 13.45 | 10.80 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.67 | 0.91 | 0.01 | -0.03 | 1/13/2026 | 4/1/2026 3:59:59 PM EST |
| 62.50 | 9.70 | 12.30 | 11.00 | 8.91 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.63 | 0.86 | 0.02 | -0.04 | 1/6/2026 | 4/1/2026 3:59:59 PM EST |
| 65.00 | 7.60 | 9.80 | 8.70 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.44 | 0.80 | 0.02 | -0.04 | 1/22/2026 | 4/1/2026 3:59:59 PM EST |
| 67.50 | 5.70 | 7.90 | 6.80 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.43 | 0.73 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 70.00 | 4.10 | 6.10 | 5.10 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.42 | 0.65 | 0.04 | -0.05 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 72.50 | 2.85 | 4.60 | 3.73 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.39 | 0.55 | 0.04 | -0.05 | 3/24/2026 | 4/1/2026 3:59:59 PM EST |
| 75.00 | 1.90 | 3.40 | 2.65 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 367 | 0.38 | 0.45 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 77.50 | 1.00 | 2.25 | 1.63 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | 0.35 | 0.04 | -0.04 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 80.00 | 0.50 | 1.55 | 1.03 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.37 | 0.26 | 0.04 | -0.04 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 82.50 | 0.40 | 1.60 | 1.00 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.36 | 0.19 | 0.03 | -0.03 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.38 | 0.14 | 0.02 | -0.03 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.10 | 0.02 | -0.02 | 3/25/2026 | 4/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.49 | 0.06 | 0.01 | -0.01 | 3/6/2026 | 4/1/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.58 | 0.03 | 0.01 | -0.01 | 3/9/2026 | 4/1/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.65 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 4/1/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.75 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | -0.03 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 57.50 | 0.05 | 0.80 | 0.43 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | -0.06 | 0.01 | -0.02 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 60.00 | 0.30 | 1.05 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.52 | -0.09 | 0.01 | -0.03 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 62.50 | 0.35 | 1.40 | 0.88 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.14 | 0.02 | -0.04 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 65.00 | 0.90 | 2.05 | 1.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.43 | -0.20 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 67.50 | 1.45 | 2.80 | 2.13 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.41 | -0.27 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 70.00 | 2.10 | 4.00 | 3.05 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.40 | -0.35 | 0.04 | -0.05 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 72.50 | 2.70 | 5.10 | 3.90 | 1.84 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.38 | -0.45 | 0.04 | -0.05 | 3/2/2026 | 4/1/2026 3:59:59 PM EST |
| 75.00 | 4.50 | 6.40 | 5.45 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.37 | -0.55 | 0.04 | -0.05 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 77.50 | 5.90 | 8.20 | 7.05 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.38 | -0.65 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 80.00 | 7.70 | 10.20 | 8.95 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.36 | -0.74 | 0.04 | -0.04 | 2/23/2026 | 4/1/2026 3:59:59 PM EST |
| 82.50 | 9.60 | 12.20 | 10.90 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.52 | -0.81 | 0.03 | -0.03 | 2/24/2026 | 4/1/2026 3:59:59 PM EST |
| 85.00 | 11.80 | 14.70 | 13.25 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.54 | -0.86 | 0.02 | -0.03 | 2/18/2026 | 4/1/2026 3:59:59 PM EST |
| 87.50 | 14.20 | 17.00 | 15.60 | % | 0.18 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 4/1/2026 3:59:59 PM EST | |||
| 90.00 | 16.40 | 19.20 | 17.80 | 9.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.01 | 2/19/2026 | 4/1/2026 3:59:59 PM EST |
| 95.00 | 20.80 | 24.80 | 22.80 | % | 0.24 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 100.00 | 25.80 | 29.80 | 27.80 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST |