Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $74.57 as of 4/10/2026 6:18:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 10.40 | 12.40 | 11.40 | % | 0.19 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 62.50 | 7.60 | 10.00 | 8.80 | % | 0.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 65.00 | 5.30 | 6.70 | 6.00 | % | 0.09 | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.03 | 4/13/2026 10:58:52 AM EST | |||
| 67.50 | 2.80 | 5.20 | 4.00 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.05 | 0.87 | 0.06 | -0.09 | 3/27/2026 | 4/13/2026 10:58:52 AM EST |
| 70.00 | 1.55 | 1.85 | 1.70 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.36 | 0.66 | 0.13 | -0.13 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 72.50 | 0.35 | 0.80 | 0.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.30 | 0.29 | 0.14 | -0.10 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | 0.07 | 0.05 | -0.04 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 12 | 0.92 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:52 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:52 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 92.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:52 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 62.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 35 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.31 | -0.93 | -75.00% | 0.01 | 10 | 42 | 0.71 | -0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.43 | -0.13 | 0.06 | -0.09 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.36 | -0.34 | 0.13 | -0.13 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 72.50 | 1.75 | 2.40 | 2.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.37 | -0.71 | 0.14 | -0.10 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 75.00 | 2.75 | 4.80 | 3.78 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.73 | -0.93 | 0.05 | -0.04 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 77.50 | 5.20 | 7.30 | 6.25 | % | 0.08 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:58:52 AM EST | |||
| 80.00 | 7.70 | 9.70 | 8.70 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 82.50 | 10.10 | 12.70 | 11.40 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 85.00 | 12.60 | 15.30 | 13.95 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 87.50 | 14.60 | 18.50 | 16.55 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 90.00 | 17.00 | 21.10 | 19.05 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 92.50 | 19.50 | 23.60 | 21.55 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 95.00 | 21.90 | 25.40 | 23.65 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 100.00 | 27.00 | 30.60 | 28.80 | % | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 105.00 | 32.40 | 35.40 | 33.90 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 110.00 | 37.10 | 41.10 | 39.10 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 115.00 | 42.20 | 45.80 | 44.00 | % | 0.38 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 120.00 | 47.40 | 51.10 | 49.25 | % | 0.41 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 125.00 | 52.00 | 56.10 | 54.05 | % | 0.43 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST |