Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $70.94 as of 4/24/2026 6:40:44 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 | 34.40 | 37.90 | 36.15 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 37.50 | 31.90 | 35.40 | 33.65 | % | 0.90 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 29.50 | 32.90 | 31.20 | % | 0.78 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 42.50 | 27.70 | 30.50 | 29.10 | % | 0.68 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 24.50 | 28.00 | 26.25 | % | 0.58 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 47.50 | 22.10 | 25.50 | 23.80 | % | 0.50 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 50.00 | 19.60 | 23.10 | 21.35 | % | 0.43 | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 52.50 | 17.20 | 20.70 | 18.95 | % | 0.36 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 15.50 | 18.20 | 16.85 | % | 0.31 | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 57.50 | 12.40 | 15.80 | 14.10 | % | 0.25 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 10.90 | 13.40 | 12.15 | % | 0.20 | 0 | 50 | 0.62 | 0.83 | 0.02 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 62.50 | 8.80 | 10.50 | 9.65 | % | 0.15 | 0 | 4 | 0.48 | 0.80 | 0.02 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 65.00 | 7.80 | 8.50 | 8.15 | % | 0.13 | 0 | 129 | 0.40 | 0.75 | 0.03 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 67.50 | 5.90 | 6.70 | 6.30 | % | 0.09 | 0 | 57 | 0.38 | 0.68 | 0.04 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 4.20 | 5.10 | 4.65 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.36 | 0.59 | 0.04 | -0.03 | 3/24/2026 | 4/24/2026 3:59:59 PM EST |
| 72.50 | 2.90 | 3.80 | 3.35 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.35 | 0.48 | 0.05 | -0.03 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 75.00 | 2.20 | 2.80 | 2.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 357 | 0.35 | 0.37 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 77.50 | 1.30 | 2.05 | 1.68 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.34 | 0.28 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 0.85 | 1.50 | 1.18 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.35 | 0.21 | 0.03 | -0.03 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 82.50 | 0.55 | 1.10 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.34 | 0.15 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 85.00 | 0.35 | 1.15 | 0.75 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.45 | 0.10 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 87.50 | 0.15 | 2.45 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.49 | 0.07 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.39 | 0.05 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 0.55 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 33 | 0.62 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 37.50 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.05 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 239 | 1.03 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 52.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 2 | 0.95 | -0.04 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.20 | 2.55 | 1.38 | % | 0.03 | 0 | 12 | 0.63 | -0.09 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 57.50 | 0.40 | 2.70 | 1.55 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.59 | -0.11 | 0.01 | -0.03 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 0.65 | 0.95 | 0.80 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.42 | -0.17 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 62.50 | 0.95 | 1.35 | 1.15 | 1.12 | -1.48 | -56.93% | 0.02 | 10 | 299 | 0.40 | -0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 1.40 | 1.90 | 1.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.39 | -0.25 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 67.50 | 1.85 | 2.65 | 2.25 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.36 | -0.32 | 0.04 | -0.03 | 3/26/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 2.75 | 3.60 | 3.18 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 328 | 0.35 | -0.41 | 0.04 | -0.03 | 4/9/2026 | 4/24/2026 3:59:59 PM EST |
| 72.50 | 4.30 | 4.80 | 4.55 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.36 | -0.52 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 75.00 | 5.70 | 6.30 | 6.00 | 5.52 | 0.00 | 0.00% | 0.08 | 0 | 1,349 | 0.35 | -0.63 | 0.04 | -0.03 | 4/1/2026 | 4/24/2026 3:59:59 PM EST |
| 77.50 | 7.30 | 8.10 | 7.70 | % | 0.10 | 0 | 161 | 0.34 | -0.72 | 0.04 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 8.90 | 10.40 | 9.65 | 9.33 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.31 | -0.79 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 82.50 | 10.70 | 13.20 | 11.95 | % | 0.14 | 0 | 17 | 0.53 | -0.85 | 0.03 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 12.60 | 16.30 | 14.45 | 14.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.64 | -0.90 | 0.02 | -0.02 | 3/27/2026 | 4/24/2026 3:59:59 PM EST |
| 87.50 | 14.70 | 18.60 | 16.65 | % | 0.19 | 0 | 2 | 0.68 | -0.93 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 16.90 | 21.00 | 18.95 | % | 0.21 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 22.10 | 26.00 | 24.05 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 27.10 | 31.00 | 29.05 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 32.10 | 36.00 | 34.05 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 37.10 | 41.00 | 39.05 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 42.10 | 46.00 | 44.05 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 46.90 | 51.00 | 48.95 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |