Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $75.87 as of 5/27/2026 2:45:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.40 | 24.30 | 22.35 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 60.00 | 16.50 | 19.30 | 17.90 | % | 0.30 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 65.00 | 12.30 | 13.90 | 13.10 | % | 0.20 | 0 | 0 | 0.28 | 0.92 | 0.02 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 67.50 | 9.90 | 11.70 | 10.80 | % | 0.16 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 70.00 | 8.00 | 10.30 | 9.15 | 6.87 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.35 | 0.82 | 0.03 | -0.03 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 72.50 | 5.90 | 7.20 | 6.55 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.28 | 0.74 | 0.04 | -0.03 | 5/21/2026 | 5/27/2026 4:00:03 PM EST |
| 75.00 | 4.30 | 4.80 | 4.55 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.25 | 0.65 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 77.50 | 3.20 | 3.40 | 3.30 | 3.30 | +1.65 | +100.00% | 0.04 | 2 | 74 | 0.27 | 0.54 | 0.05 | -0.04 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 80.00 | 1.95 | 2.45 | 2.20 | 2.35 | +0.35 | +17.50% | 0.03 | 3 | 10 | 0.27 | 0.42 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 82.50 | 1.25 | 1.70 | 1.48 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.32 | 0.04 | -0.03 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 85.00 | 0.85 | 1.20 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.23 | 0.03 | -0.03 | 5/26/2026 | 5/27/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.12 | 0.02 | -0.02 | 5/21/2026 | 5/27/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.02 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 67.50 | 0.55 | 0.95 | 0.75 | 0.71 | -0.44 | -38.27% | 0.01 | 1 | 1 | 0.37 | -0.13 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:03 PM EST |
| 70.00 | 0.85 | 1.20 | 1.03 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.18 | 0.03 | -0.03 | 5/22/2026 | 5/27/2026 4:00:03 PM EST |
| 72.50 | 1.05 | 1.90 | 1.48 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.04 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 75.00 | 2.00 | 2.75 | 2.38 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.35 | 0.04 | -0.04 | 5/21/2026 | 5/27/2026 4:00:03 PM EST |
| 77.50 | 3.50 | 3.90 | 3.70 | 3.70 | % | 0.05 | 3 | 0 | 0.34 | -0.46 | 0.05 | -0.04 | 5/27/2026 | 5/27/2026 4:00:03 PM EST | |
| 80.00 | 4.30 | 5.30 | 4.80 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.05 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 82.50 | 6.00 | 7.20 | 6.60 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.04 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 85.00 | 7.80 | 9.40 | 8.60 | % | 0.10 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.03 | 5/27/2026 4:00:03 PM EST | |||
| 90.00 | 12.10 | 14.00 | 13.05 | % | 0.15 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.02 | 5/27/2026 4:00:03 PM EST | |||
| 95.00 | 16.20 | 19.10 | 17.65 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 5/27/2026 4:00:03 PM EST | |||
| 100.00 | 21.10 | 23.90 | 22.50 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 105.00 | 26.00 | 28.80 | 27.40 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 110.00 | 31.10 | 34.50 | 32.80 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST | |||
| 115.00 | 36.00 | 40.10 | 38.05 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:03 PM EST |