Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $76.26 as of 7/22/2026 9:33:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.00 | 37.60 | 35.80 | 39.59 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:01 AM EST |
| 40.00 | 31.40 | 35.10 | 33.25 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 42.50 | 28.90 | 32.80 | 30.85 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 45.00 | 26.60 | 30.50 | 28.55 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 47.50 | 24.10 | 27.80 | 25.95 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 50.00 | 22.40 | 25.00 | 23.70 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 7/23/2026 9:59:01 AM EST | |||
| 55.00 | 17.50 | 19.70 | 18.60 | % | 0.34 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 7/23/2026 9:59:01 AM EST | |||
| 57.50 | 14.10 | 17.80 | 15.95 | % | 0.28 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.03 | 7/23/2026 9:59:01 AM EST | |||
| 60.00 | 12.70 | 15.40 | 14.05 | % | 0.23 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.04 | 7/23/2026 9:59:01 AM EST | |||
| 62.50 | 10.60 | 12.80 | 11.70 | % | 0.19 | 0 | 1 | 0.73 | 0.91 | 0.02 | -0.05 | 7/23/2026 9:59:01 AM EST | |||
| 65.00 | 8.40 | 11.00 | 9.70 | % | 0.15 | 0 | 3 | 0.77 | 0.85 | 0.02 | -0.06 | 7/23/2026 9:59:01 AM EST | |||
| 67.50 | 6.40 | 9.00 | 7.70 | % | 0.11 | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.06 | 7/23/2026 9:59:01 AM EST | |||
| 70.00 | 4.80 | 7.40 | 6.10 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.44 | 0.72 | 0.04 | -0.07 | 6/12/2026 | 7/23/2026 9:59:01 AM EST |
| 72.50 | 3.20 | 4.60 | 3.90 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.42 | 0.63 | 0.04 | -0.07 | 7/13/2026 | 7/23/2026 9:59:01 AM EST |
| 75.00 | 2.25 | 3.40 | 2.83 | 2.60 | -0.98 | -27.38% | 0.04 | 1 | 55 | 0.43 | 0.52 | 0.05 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 77.50 | 1.30 | 2.20 | 1.75 | 1.67 | -1.33 | -44.34% | 0.02 | 1 | 502 | 0.33 | 0.41 | 0.04 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 80.00 | 0.80 | 1.70 | 1.25 | 1.22 | -1.01 | -45.30% | 0.02 | 6 | 772 | 0.39 | 0.31 | 0.04 | -0.06 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 82.50 | 0.40 | 1.90 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.44 | 0.23 | 0.03 | -0.05 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 85.00 | 0.05 | 2.75 | 1.40 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.48 | 0.17 | 0.03 | -0.04 | 7/21/2026 | 7/23/2026 9:59:01 AM EST |
| 87.50 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.78 | 0.11 | 0.02 | -0.03 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 90.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.31 | -50.82% | 0.00 | 1 | 536 | 0.40 | 0.09 | 0.02 | -0.03 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.75 | 0.03 | 0.01 | -0.01 | 7/6/2026 | 7/23/2026 9:59:01 AM EST |
| 100.00 | 0.10 | 0.60 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.63 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/23/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 9:59:01 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 9:59:01 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/23/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/23/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/23/2026 9:59:01 AM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.20 | +0.05 | +33.34% | 0.01 | 8 | 6 | 0.71 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.03 | 0.01 | -0.03 | 6/16/2026 | 7/23/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.95 | -0.05 | 0.01 | -0.04 | 6/11/2026 | 7/23/2026 9:59:01 AM EST |
| 62.50 | 0.10 | 2.45 | 1.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.63 | -0.09 | 0.02 | -0.05 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 65.00 | 0.45 | 1.20 | 0.83 | 0.85 | -0.02 | -2.30% | 0.01 | 21 | 150 | 0.47 | -0.15 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 67.50 | 1.00 | 1.85 | 1.43 | 1.50 | +0.60 | +66.67% | 0.02 | 6 | 38 | 0.49 | -0.20 | 0.03 | -0.06 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 70.00 | 0.30 | 2.70 | 1.50 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.28 | 0.04 | -0.07 | 7/21/2026 | 7/23/2026 9:59:01 AM EST |
| 72.50 | 1.60 | 3.70 | 2.65 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.46 | -0.37 | 0.04 | -0.07 | 7/14/2026 | 7/23/2026 9:59:01 AM EST |
| 75.00 | 3.80 | 4.80 | 4.30 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 287 | 0.41 | -0.48 | 0.05 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 77.50 | 4.20 | 6.70 | 5.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.58 | -0.59 | 0.04 | -0.07 | 7/20/2026 | 7/23/2026 9:59:01 AM EST |
| 80.00 | 6.20 | 8.50 | 7.35 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.44 | -0.69 | 0.04 | -0.06 | 7/1/2026 | 7/23/2026 9:59:01 AM EST |
| 82.50 | 8.80 | 10.80 | 9.80 | 9.34 | +2.96 | +46.40% | 0.12 | 1 | 99 | 0.49 | -0.77 | 0.03 | -0.05 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 85.00 | 11.00 | 13.10 | 12.05 | 14.83 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.66 | -0.83 | 0.03 | -0.04 | 4/6/2026 | 7/23/2026 9:59:01 AM EST |
| 87.50 | 13.40 | 15.40 | 14.40 | % | 0.16 | 0 | 0 | 0.72 | -0.89 | 0.02 | -0.03 | 7/23/2026 9:59:01 AM EST | |||
| 90.00 | 15.90 | 17.80 | 16.85 | % | 0.19 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.03 | 7/23/2026 9:59:01 AM EST | |||
| 95.00 | 20.40 | 22.80 | 21.60 | % | 0.23 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 7/23/2026 9:59:01 AM EST | |||
| 100.00 | 25.40 | 28.70 | 27.05 | % | 0.27 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 7/23/2026 9:59:01 AM EST | |||
| 105.00 | 30.00 | 33.50 | 31.75 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 110.00 | 34.80 | 38.70 | 36.75 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 115.00 | 39.80 | 43.70 | 41.75 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 120.00 | 44.80 | 48.70 | 46.75 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST |