Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $90.86 as of 10/30/2026 8:00:01 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 | 56.00 | 60.00 | 58.00 | % | 1.66 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 37.50 | 53.50 | 57.60 | 55.55 | % | 1.48 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 40.00 | 51.00 | 55.10 | 53.05 | % | 1.33 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 42.50 | 48.50 | 52.70 | 50.60 | % | 1.19 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 45.00 | 46.00 | 50.20 | 48.10 | % | 1.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 47.50 | 43.50 | 47.50 | 45.50 | % | 0.96 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 50.00 | 41.00 | 45.00 | 43.00 | % | 0.86 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 55.00 | 36.10 | 40.20 | 38.15 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 60.00 | 31.10 | 35.00 | 33.05 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 62.50 | 28.60 | 32.50 | 30.55 | % | 0.49 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 65.00 | 26.10 | 30.10 | 28.10 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 67.50 | 23.60 | 27.60 | 25.60 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 70.00 | 21.10 | 25.00 | 23.05 | 16.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 10/30/2026 4:00:01 PM EST |
| 72.50 | 18.70 | 22.50 | 20.60 | 9.54 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 16.20 | 19.40 | 17.80 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 47 | 0.85 | 0.98 | 0.00 | -0.02 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 77.50 | 14.30 | 17.40 | 15.85 | 9.73 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.85 | 0.96 | 0.01 | -0.03 | 8/13/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 12.70 | 14.70 | 13.70 | 12.16 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.53 | 0.92 | 0.01 | -0.05 | 10/19/2026 | 10/30/2026 4:00:01 PM EST |
| 82.50 | 9.10 | 11.90 | 10.50 | 9.53 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.57 | 0.90 | 0.02 | -0.05 | 10/15/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 7.80 | 10.20 | 9.00 | 8.60 | -0.27 | -3.05% | 0.11 | 5 | 64 | 0.60 | 0.83 | 0.03 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 87.50 | 6.40 | 8.00 | 7.20 | 5.33 | -1.77 | -24.93% | 0.08 | 1 | 1,074 | 0.41 | 0.75 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 90.00 | 4.00 | 6.20 | 5.10 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 425 | 0.36 | 0.66 | 0.04 | -0.09 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 92.50 | 3.20 | 4.90 | 4.05 | 3.20 | +0.55 | +20.76% | 0.04 | 2 | 414 | 0.41 | 0.55 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 95.00 | 1.60 | 3.30 | 2.45 | 2.57 | +1.32 | +105.60% | 0.03 | 6 | 834 | 0.36 | 0.44 | 0.05 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 97.50 | 0.75 | 3.30 | 2.03 | % | 0.02 | 0 | 0 | 0.41 | 0.33 | 0.04 | -0.08 | 10/30/2026 4:00:01 PM EST | |||
| 100.00 | 0.80 | 1.20 | 1.00 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.36 | 0.23 | 0.04 | -0.06 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.10 | 0.02 | -0.03 | 10/22/2026 | 10/30/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 10/30/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/30/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/30/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/30/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/30/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.73 | -0.02 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 77.50 | 0.05 | 0.55 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.59 | -0.04 | 0.01 | -0.03 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.46 | -0.08 | 0.01 | -0.05 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 2.70 | 1.35 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.80 | -0.10 | 0.02 | -0.05 | 10/13/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 0.30 | 2.70 | 1.50 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.50 | -0.17 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 87.50 | 0.75 | 2.00 | 1.38 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.40 | -0.25 | 0.03 | -0.08 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 90.00 | 1.20 | 2.90 | 2.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.39 | -0.34 | 0.04 | -0.09 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 92.50 | 1.75 | 4.20 | 2.98 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.37 | -0.45 | 0.05 | -0.09 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 95.00 | 3.10 | 5.80 | 4.45 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | -0.56 | 0.05 | -0.09 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 97.50 | 4.70 | 7.40 | 6.05 | % | 0.06 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.08 | 10/30/2026 4:00:01 PM EST | |||
| 100.00 | 6.60 | 9.30 | 7.95 | % | 0.08 | 0 | 0 | 0.56 | -0.77 | 0.04 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 105.00 | 11.00 | 14.00 | 12.50 | % | 0.12 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 110.00 | 16.00 | 19.20 | 17.60 | % | 0.16 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 115.00 | 19.90 | 24.10 | 22.00 | % | 0.19 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 120.00 | 24.90 | 29.10 | 27.00 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 125.00 | 29.90 | 34.10 | 32.00 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |