Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $66.57 as of 12/23/2025 1:26:16 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 | 29.60 | 33.50 | 31.55 | 30.97 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 27.10 | 31.00 | 29.05 | % | 0.77 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 40.00 | 25.20 | 28.50 | 26.85 | 61.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 22.20 | 26.00 | 24.10 | % | 0.57 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 45.00 | 20.40 | 23.40 | 21.90 | 32.90 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 17.60 | 20.80 | 19.20 | 45.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 15.70 | 18.30 | 17.00 | 15.97 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:03 PM EST |
| 52.50 | 13.00 | 15.50 | 14.25 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 55.00 | 10.70 | 13.10 | 11.90 | 8.41 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 57.50 | 8.70 | 10.20 | 9.45 | 8.51 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.64 | 0.98 | 0.01 | -0.01 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 6.30 | 7.80 | 7.05 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.53 | 0.94 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 62.50 | 3.10 | 5.40 | 4.25 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.42 | 0.84 | 0.05 | -0.03 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 2.50 | 2.85 | 2.68 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 218 | 0.25 | 0.67 | 0.09 | -0.04 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 1.00 | 1.40 | 1.20 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 460 | 0.24 | 0.44 | 0.10 | -0.04 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 0.20 | 0.55 | 0.38 | 0.48 | +0.03 | +6.67% | 0.01 | 5 | 277 | 0.23 | 0.23 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.23 | 0.10 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.47 | 0.03 | 0.02 | -0.01 | 12/17/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.38 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:03 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,543 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:03 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/23/2025 1:59:03 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/23/2025 1:59:03 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 2.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:59:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/23/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/23/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:03 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | -0.02 | 0.01 | -0.01 | 12/12/2025 | 12/23/2025 1:59:03 PM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 1 | 311 | 0.33 | -0.06 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 62.50 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.28 | -0.16 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 65.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.35 | -24.14% | 0.02 | 3 | 258 | 0.25 | -0.33 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 67.50 | 1.95 | 2.25 | 2.10 | 2.20 | -0.72 | -24.66% | 0.03 | 1 | 118 | 0.24 | -0.56 | 0.10 | -0.04 | 12/23/2025 | 12/23/2025 1:59:03 PM EST |
| 70.00 | 3.00 | 4.50 | 3.75 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.36 | -0.77 | 0.07 | -0.03 | 12/2/2025 | 12/23/2025 1:59:03 PM EST |
| 72.50 | 5.10 | 8.00 | 6.55 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 233 | 0.64 | -0.90 | 0.04 | -0.02 | 12/8/2025 | 12/23/2025 1:59:03 PM EST |
| 75.00 | 6.60 | 10.50 | 8.55 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.74 | -0.97 | 0.02 | -0.01 | 12/16/2025 | 12/23/2025 1:59:03 PM EST |
| 77.50 | 9.10 | 13.00 | 11.05 | 11.15 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.84 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:03 PM EST |
| 80.00 | 11.60 | 15.50 | 13.55 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:59:03 PM EST |
| 82.50 | 14.10 | 18.00 | 16.05 | 10.53 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.01 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:03 PM EST |
| 85.00 | 16.60 | 20.50 | 18.55 | 15.85 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:59:03 PM EST |
| 87.50 | 19.10 | 23.00 | 21.05 | 14.24 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.16 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:03 PM EST |
| 90.00 | 21.60 | 25.50 | 23.55 | 16.22 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.23 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:03 PM EST |
| 92.50 | 24.10 | 28.00 | 26.05 | 18.44 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:03 PM EST |
| 95.00 | 26.60 | 30.50 | 28.55 | 20.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:03 PM EST |
| 97.50 | 29.10 | 33.00 | 31.05 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 100.00 | 31.60 | 35.50 | 33.55 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:03 PM EST |
| 105.00 | 36.60 | 40.50 | 38.55 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 110.00 | 41.60 | 45.50 | 43.55 | 24.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:59:03 PM EST |
| 115.00 | 46.60 | 50.50 | 48.55 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 120.00 | 51.60 | 55.50 | 53.55 | 47.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:03 PM EST |
| 125.00 | 56.60 | 60.50 | 58.55 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 130.00 | 61.60 | 65.50 | 63.55 | 28.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 12/23/2025 1:59:03 PM EST |
| 135.00 | 66.60 | 70.50 | 68.55 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 140.00 | 71.60 | 75.50 | 73.55 | % | 0.53 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 145.00 | 76.60 | 80.50 | 78.55 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 150.00 | 81.60 | 85.50 | 83.55 | % | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST | |||
| 155.00 | 86.60 | 90.50 | 88.55 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:03 PM EST |