Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $75.88 as of 7/25/2025 12:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 31.60 | 34.70 | 33.15 | % | 0.78 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 29.00 | 32.50 | 30.75 | % | 0.68 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 27.00 | 30.20 | 28.60 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 24.00 | 27.60 | 25.80 | 28.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 19.00 | 22.50 | 20.75 | % | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 15.10 | 17.70 | 16.40 | % | 0.27 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 10.20 | 12.60 | 11.40 | 10.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | 0.92 | 0.02 | -0.04 | 6/26/2025 | 7/25/2025 11:59:01 AM EST |
| 67.50 | 8.40 | 9.80 | 9.10 | % | 0.13 | 0 | 0 | 0.49 | 0.86 | 0.03 | -0.05 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 6.60 | 7.00 | 6.80 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.43 | 0.79 | 0.04 | -0.06 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 4.90 | 5.10 | 5.00 | 4.90 | +0.77 | +18.65% | 0.07 | 2 | 9 | 0.41 | 0.69 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 3.20 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.39 | 0.56 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 1.95 | 2.15 | 2.05 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1,201 | 0.37 | 0.42 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.13 | -0.13 | -10.32% | 0.01 | 1 | 635 | 0.36 | 0.28 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 0.50 | 0.70 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 0.36 | 0.17 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.36 | 0.10 | 0.03 | -0.03 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.49 | 0.05 | 0.02 | -0.02 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.62 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.68 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.75 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | -0.02 | 0.01 | -0.02 | 7/3/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.51 | -0.08 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 67.50 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | -0.14 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.42 | -0.21 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 72.50 | 1.40 | 1.55 | 1.48 | 1.57 | +0.05 | +3.29% | 0.02 | 29 | 896 | 0.40 | -0.31 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 2.25 | 2.40 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.38 | -0.44 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 77.50 | 3.50 | 3.70 | 3.60 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.37 | -0.58 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 5.10 | 5.30 | 5.20 | 4.34 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.36 | -0.72 | 0.05 | -0.05 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 82.50 | 6.90 | 7.80 | 7.35 | 7.95 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.39 | -0.83 | 0.04 | -0.04 | 7/7/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 8.50 | 11.50 | 10.00 | 7.94 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.75 | -0.90 | 0.03 | -0.03 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 87.50 | 10.30 | 13.70 | 12.00 | % | 0.14 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 90.00 | 12.80 | 16.20 | 14.50 | 10.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 7/25/2025 11:59:01 AM EST |
| 92.50 | 16.20 | 18.70 | 17.45 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 7/25/2025 11:59:01 AM EST |
| 95.00 | 17.60 | 21.20 | 19.40 | 13.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:59:01 AM EST |
| 100.00 | 22.90 | 26.20 | 24.55 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 105.00 | 27.60 | 31.10 | 29.35 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 110.00 | 32.60 | 36.00 | 34.30 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 37.70 | 41.30 | 39.50 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 42.60 | 46.10 | 44.35 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 48.10 | 51.30 | 49.70 | % | 0.40 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 52.60 | 56.30 | 54.45 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |