Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $66.35 as of 9/12/2025 3:43:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.10 | 27.50 | 25.80 | % | 0.65 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 42.50 | 21.60 | 25.00 | 23.30 | % | 0.55 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 19.10 | 21.80 | 20.45 | % | 0.45 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 47.50 | 16.60 | 20.10 | 18.35 | % | 0.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 14.10 | 17.60 | 15.85 | 36.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 9.10 | 12.10 | 10.60 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 57.50 | 6.60 | 10.10 | 8.35 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 4.70 | 7.60 | 6.15 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | 0.95 | 0.03 | -0.03 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 62.50 | 2.35 | 3.80 | 3.08 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.49 | 0.86 | 0.07 | -0.06 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 1.15 | 1.55 | 1.35 | 1.60 | +0.20 | +14.29% | 0.02 | 1 | 87 | 0.26 | 0.61 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 0.20 | 0.50 | 0.35 | 0.43 | -0.04 | -8.52% | 0.01 | 5 | 798 | 0.27 | 0.24 | 0.13 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 1,046 | 0.36 | 0.04 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 88 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.95 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.19 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 167 | 0.40 | -0.05 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 62.50 | 0.10 | 0.45 | 0.28 | 0.19 | -0.01 | -5.00% | 0.00 | 3 | 234 | 0.36 | -0.14 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.67 | -0.13 | -16.25% | 0.01 | 2 | 286 | 0.28 | -0.39 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 67.50 | 0.90 | 2.60 | 1.75 | 3.43 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.42 | -0.76 | 0.13 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.59 | -0.96 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 72.50 | 5.00 | 8.50 | 6.75 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.12 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 7.50 | 11.00 | 9.25 | 11.26 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 77.50 | 10.00 | 13.70 | 11.85 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 13.00 | 15.70 | 14.35 | 9.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 82.50 | 14.90 | 18.90 | 16.90 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.92 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 17.40 | 21.40 | 19.40 | 20.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.06 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 87.50 | 19.90 | 23.90 | 21.90 | 22.70 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 22.40 | 26.40 | 24.40 | 15.72 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.32 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 92.50 | 24.90 | 28.90 | 26.90 | 13.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 27.40 | 31.40 | 29.40 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 97.50 | 29.90 | 33.90 | 31.90 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 32.40 | 36.40 | 34.40 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 37.40 | 41.40 | 39.40 | 11.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 42.40 | 46.40 | 44.40 | % | 0.40 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 47.40 | 51.40 | 49.40 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 52.40 | 56.40 | 54.40 | % | 0.45 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 125.00 | 57.40 | 61.40 | 59.40 | 24.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 62.40 | 66.40 | 64.40 | % | 0.50 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 135.00 | 67.40 | 71.40 | 69.40 | % | 0.51 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 72.40 | 76.40 | 74.40 | % | 0.53 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 77.40 | 81.40 | 79.40 | % | 0.55 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 82.40 | 86.40 | 84.40 | % | 0.56 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 87.40 | 91.40 | 89.40 | % | 0.58 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |