Dark

Check out our Dark Pool Levels

IFF
International Flavors & Fragrances Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:57 PM EDT

87.14USD+1.550%(+1.33)1,565,863

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 8:49:30 AM EDT

84.90USD-1.060%(-0.91)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

85.81USD+0.023%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,359	649	4	1,683

IFF Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

IFF Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IFF Sep 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

IFF Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.05	0%	10	10	04-21	IFF260918C00120000
115.00 C	0.42	-47.50%	2	3	02-12	IFF260918C00115000
110.00 C	1.10	+37.50%	11	14	02-24	IFF260918C00110000
105.00 C	0.35	-73.08%	1	13	04-09	IFF260918C00105000
100.00 C	0.38	-41.54%	51	73	08-05	IFF260918C00100000
95.00 C	0.15	-75.00%	7	170	08-24	IFF260918C00095000
92.50 C	0	0%	0			IFF260918C00092500
90.00 C	0.70	+7.69%	50	193	08-24	IFF260918C00090000
87.50 C	1.40	+12.00%	67	173	08-24	IFF260918C00087500
85.00 C	2.60	+36.84%	35	228	08-24	IFF260918C00085000
82.50 C	3.25	+9.43%	2	521	08-21	IFF260918C00082500
80.00 C	4.39	-35.91%	4	136	08-19	IFF260918C00080000
77.50 C	7.20	-19.46%	1	194	08-14	IFF260918C00077500
75.00 C	3.80	-50.00%	3	39	07-23	IFF260918C00075000
72.50 C	14.44	+184.25%	2	26	08-05	IFF260918C00072500
70.00 C	17.35	+27.01%	1	37	08-06	IFF260918C00070000
67.50 C	10.60	0.00%	1	8	04-09	IFF260918C00067500
65.00 C	22.40	+95.63%	2	36	08-05	IFF260918C00065000
62.50 C	11.30	+5.21%	1	15	03-27	IFF260918C00062500
60.00 C	24.27	+7.72%	30	34	08-14	IFF260918C00060000
57.50 C	28.39	+52.47%	18	29	08-24	IFF260918C00057500
55.00 C	17.16	+11.43%	2	4	08-22	IFF260918C00055000
52.50 C	0	0%	0			IFF260918C00052500
50.00 C	28.85	-14.34%	2	47	06-16	IFF260918C00050000
47.50 C	0	0%	0			IFF260918C00047500
45.00 C	0	0%	0			IFF260918C00045000
42.50 C	0	0%	0			IFF260918C00042500
40.00 C	31.14	-18.05%	1	1	02-03	IFF260918C00040000
37.50 C	0	0%	0			IFF260918C00037500
35.00 C	0	0%	0			IFF260918C00035000
32.50 C	44.00	+22.22%	3	4	05-29	IFF260918C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			IFF260918P00120000
115.00 P	0	0%	0			IFF260918P00115000
110.00 P	0	0%	0			IFF260918P00110000
105.00 P	0	0%	0			IFF260918P00105000
100.00 P	0	0%	0			IFF260918P00100000
95.00 P	0	0%	0			IFF260918P00095000
92.50 P	0	0%	0			IFF260918P00092500
90.00 P	5.00	-79.51%	4	4	08-05	IFF260918P00090000
87.50 P	0	0%	0			IFF260918P00087500
85.00 P	1.90	-25.49%	5	70	08-24	IFF260918P00085000
82.50 P	1.25	-26.47%	32	112	08-24	IFF260918P00082500
80.00 P	0.98	-26.87%	1	344	08-20	IFF260918P00080000
77.50 P	0.65	-20.73%	9	151	08-13	IFF260918P00077500
75.00 P	5.10	+37.84%	1	46	07-23	IFF260918P00075000
72.50 P	0.40	-11.11%	1	44	08-07	IFF260918P00072500
70.00 P	0.35	+40.00%	1	294	08-21	IFF260918P00070000
67.50 P	1.10	0.00%	5	18	07-21	IFF260918P00067500
65.00 P	0.20	-75.00%	1	44	08-05	IFF260918P00065000
62.50 P	0.10	-93.75%	4	37	08-06	IFF260918P00062500
60.00 P	0.52	+10.64%	2	61	06-30	IFF260918P00060000
57.50 P	2.65	-8.62%	1	68	03-23	IFF260918P00057500
55.00 P	0.10	-88.37%	1	39	08-05	IFF260918P00055000
52.50 P	0	0%	0			IFF260918P00052500
50.00 P	0.48	-4.00%	1	27	07-16	IFF260918P00050000
47.50 P	0.92	-62.45%	1	8	03-27	IFF260918P00047500
45.00 P	1.37	+21.24%	1	16	10-29	IFF260918P00045000
42.50 P	1.22	-20.26%	1	7	10-29	IFF260918P00042500
40.00 P	0.26	-16.13%	2	42	05-01	IFF260918P00040000
37.50 P	0.70	+27.27%	1	20	11-21	IFF260918P00037500
35.00 P	0.14	-66.67%	24	66	05-11	IFF260918P00035000
32.50 P	0.05	-86.84%	1	169	08-05	IFF260918P00032500

Share