Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $86.47 as of 9/4/2026 7:49:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 52.00 | 54.90 | 53.45 | 44.00 | 0.00 | 0.00% | 1.64 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 49.50 | 52.40 | 50.95 | % | 1.46 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 37.50 | 47.00 | 49.90 | 48.45 | % | 1.29 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 40.00 | 44.50 | 48.00 | 46.25 | % | 1.16 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 42.50 | 41.90 | 44.90 | 43.40 | % | 1.02 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 39.50 | 42.40 | 40.95 | % | 0.91 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 47.50 | 37.00 | 40.50 | 38.75 | % | 0.82 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 50.00 | 34.50 | 37.40 | 35.95 | 37.64 | 0.00 | 0.00% | 0.72 | 0 | 46 | 2.08 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 32.00 | 35.70 | 33.85 | % | 0.64 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 29.50 | 32.40 | 30.95 | 30.96 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 27.00 | 30.00 | 28.50 | 28.39 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 24.50 | 27.50 | 26.00 | 24.27 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 62.50 | 22.00 | 24.80 | 23.40 | 23.28 | -0.39 | -1.65% | 0.37 | 1 | 14 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 19.90 | 22.10 | 21.00 | 20.81 | -0.64 | -2.99% | 0.32 | 1 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 67.50 | 17.30 | 19.70 | 18.50 | 10.60 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 16.10 | 17.10 | 16.60 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 PM EST |
| 72.50 | 12.30 | 14.70 | 13.50 | 14.44 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 10.50 | 12.20 | 11.35 | 11.35 | +7.55 | +198.69% | 0.15 | 5 | 39 | 0.69 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 77.50 | 8.70 | 9.50 | 9.10 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 194 | 0.53 | 0.95 | 0.02 | -0.02 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 5.10 | 7.50 | 6.30 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.53 | 0.90 | 0.04 | -0.03 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 82.50 | 4.00 | 4.80 | 4.40 | 4.29 | -1.31 | -23.40% | 0.05 | 1 | 521 | 0.27 | 0.78 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 2.10 | 2.70 | 2.40 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.25 | 0.62 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 87.50 | 0.65 | 3.30 | 1.98 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.37 | 0.41 | 0.08 | -0.06 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.25 | 0.24 | 0.06 | -0.05 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 1.75 | 0.88 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.59 | 0.11 | 0.04 | -0.03 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.34 | 0.06 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.41 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 66 | 3.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/4/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 20 | 3.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/4/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 50 | 0.54 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.42 | -0.05 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.44 | -0.10 | 0.04 | -0.03 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 82.50 | 0.40 | 0.65 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.28 | -0.22 | 0.06 | -0.05 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 0.80 | 1.25 | 1.03 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.24 | -0.38 | 0.08 | -0.06 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 87.50 | 1.50 | 4.60 | 3.05 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.59 | 0.08 | -0.06 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 3.50 | 5.60 | 4.55 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.76 | 0.06 | -0.05 | 8/5/2026 | 9/4/2026 4:00:01 PM EST |
| 92.50 | 5.70 | 8.40 | 7.05 | % | 0.08 | 0 | 0 | 0.68 | -0.89 | 0.04 | -0.03 | 9/4/2026 4:00:01 PM EST | |||
| 95.00 | 8.10 | 10.20 | 9.15 | % | 0.10 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 9/4/2026 4:00:01 PM EST | |||
| 100.00 | 13.20 | 15.60 | 14.40 | % | 0.14 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 105.00 | 18.20 | 20.60 | 19.40 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 110.00 | 22.90 | 25.80 | 24.35 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 27.80 | 30.80 | 29.30 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 32.80 | 35.80 | 34.30 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |