Options Chain for INTERNATIONAL FLAVORS&FRAGRANC COM (IFF) - $78.03 as of 5/29/2026 2:35:51 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 | 40.20 | 44.10 | 42.15 | % | 1.20 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 37.50 | 37.70 | 41.60 | 39.65 | % | 1.06 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 40.00 | 35.20 | 39.10 | 37.15 | % | 0.93 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 42.50 | 32.70 | 36.60 | 34.65 | % | 0.82 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 45.00 | 30.10 | 34.10 | 32.10 | % | 0.71 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 47.50 | 27.60 | 31.60 | 29.60 | % | 0.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 50.00 | 25.10 | 29.10 | 27.10 | % | 0.54 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 52.50 | 22.60 | 26.60 | 24.60 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 20.30 | 24.10 | 22.20 | % | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 57.50 | 17.70 | 21.60 | 19.65 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 60.00 | 16.30 | 19.00 | 17.65 | % | 0.29 | 0 | 50 | 1.30 | 0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 62.50 | 13.90 | 16.50 | 15.20 | % | 0.24 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 65.00 | 11.70 | 14.10 | 12.90 | 12.85 | 0.00 | 0.00% | 0.20 | 0 | 129 | 1.04 | 0.96 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 67.50 | 9.20 | 10.40 | 9.80 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.85 | 0.92 | 0.02 | -0.03 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 6.90 | 9.30 | 8.10 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.54 | 0.86 | 0.03 | -0.04 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 4.80 | 7.20 | 6.00 | 6.06 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.51 | 0.77 | 0.04 | -0.05 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 3.10 | 3.80 | 3.45 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 408 | 0.35 | 0.66 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 77.50 | 1.85 | 2.15 | 2.00 | 2.85 | +0.10 | +3.64% | 0.03 | 2 | 266 | 0.31 | 0.50 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 1.69 | +0.14 | +9.04% | 0.01 | 24 | 611 | 0.31 | 0.34 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 82.50 | 0.45 | 0.65 | 0.55 | 0.85 | -0.05 | -5.56% | 0.01 | 1 | 314 | 0.31 | 0.21 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.34 | +0.04 | +13.34% | 0.00 | 6 | 193 | 0.33 | 0.13 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 87.50 | 0.05 | 0.80 | 0.43 | 0.51 | +0.36 | +240.00% | 0.00 | 1 | 358 | 0.40 | 0.07 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.22 | +0.12 | +120.00% | 0.00 | 2 | 98 | 0.48 | 0.03 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:58 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 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:58 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 239 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.78 | -0.01 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.78 | -0.02 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 67.50 | 0.10 | 0.95 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.47 | -0.08 | 0.02 | -0.03 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.38 | -0.14 | 0.03 | -0.04 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 0.65 | 0.95 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.32 | -0.23 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 1.30 | 1.65 | 1.48 | 0.90 | -0.30 | -25.00% | 0.02 | 18 | 1,380 | 0.33 | -0.34 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 77.50 | 2.20 | 2.85 | 2.53 | 1.50 | -1.70 | -53.13% | 0.03 | 8 | 498 | 0.32 | -0.50 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 3.90 | 4.60 | 4.25 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.30 | -0.66 | 0.06 | -0.06 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 82.50 | 4.80 | 7.00 | 5.90 | 5.71 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.40 | -0.79 | 0.05 | -0.04 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 7.00 | 8.90 | 7.95 | 14.75 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | -0.87 | 0.03 | -0.03 | 3/27/2026 | 5/29/2026 1:58:58 PM EST |
| 87.50 | 9.00 | 11.30 | 10.15 | % | 0.12 | 0 | 2 | 0.49 | -0.93 | 0.02 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 11.40 | 13.80 | 12.60 | % | 0.14 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 16.30 | 18.80 | 17.55 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 21.20 | 25.10 | 23.15 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 26.10 | 30.10 | 28.10 | 22.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 31.10 | 35.00 | 33.05 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 115.00 | 36.10 | 40.00 | 38.05 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 120.00 | 41.10 | 45.10 | 43.10 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |