Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

IFF
International Flavors & Fragrances Inc.
stock NYSE

Market Open
Jul 9, 2026 11:01:08 AM EDT
78.73USD-0.266%(-0.21)283,300
78.69Bid   78.77Ask   0.08Spread
Pre-market
Jul 8, 2026 8:10:30 AM EDT
79.99USD+1.330%(+1.05)0
After-hours
Jul 8, 2026 4:10:30 PM EDT
78.94USD+0.032%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027Mar 19, 2027Jun 17, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5032,032179649


IFF Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IFF Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IFF Aug 21, 2026 Exp. - Max Pain @ $77.50

Puts
Calls


IFF Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.10-33.33%1306-04IFF260821C00120000
115.00 C0.150%1104-29IFF260821C00115000
110.00 C0.15-75.00%1204-29IFF260821C00110000
105.00 C0.45+221.43%11107-06IFF260821C00105000
100.00 C0.35-62.77%127905-20IFF260821C00100000
95.00 C0.82-5.75%103907-06IFF260821C00095000
90.00 C1.76+25.71%150607-06IFF260821C00090000
87.50 C2.10+73.55%236607-02IFF260821C00087500
85.00 C1.41-57.27%824007-08IFF260821C00085000
82.50 C2.35-42.68%412707-08IFF260821C00082500
80.00 C3.50-45.31%1875807-08IFF260821C00080000
77.50 C4.80+6.67%344507-08IFF260821C00077500
75.00 C4.50-14.29%32506-29IFF260821C00075000
72.50 C7.14+8.18%12006-24IFF260821C00072500
70.00 C10.10+35.57%3906-12IFF260821C00070000
67.50 C00%0IFF260821C00067500
65.00 C8.700%3301-05IFF260821C00065000
62.50 C22.07+50.65%1102-12IFF260821C00062500
60.00 C00%0IFF260821C00060000
57.50 C00%0IFF260821C00057500
55.00 C00%0IFF260821C00055000
50.00 C00%0IFF260821C00050000
47.50 C00%0IFF260821C00047500
45.00 C00%0IFF260821C00045000
42.50 C00%0IFF260821C00042500
40.00 C00%0IFF260821C00040000
37.50 C00%0IFF260821C00037500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IFF260821P00120000
115.00 P00%0IFF260821P00115000
110.00 P00%0IFF260821P00110000
105.00 P00%0IFF260821P00105000
100.00 P18.70-1.48%101002-13IFF260821P00100000
95.00 P00%0IFF260821P00095000
90.00 P00%0IFF260821P00090000
87.50 P00%0IFF260821P00087500
85.00 P14.83-4.45%4904-06IFF260821P00085000
82.50 P3.70-42.19%19907-07IFF260821P00082500
80.00 P4.07-15.21%16107-01IFF260821P00080000
77.50 P3.80+102.13%407007-08IFF260821P00077500
75.00 P2.43+74.82%228107-08IFF260821P00075000
72.50 P0.95-24.60%11407-06IFF260821P00072500
70.00 P3.56+69.52%11506-08IFF260821P00070000
67.50 P0.90+157.14%23607-08IFF260821P00067500
65.00 P0.61+52.50%116007-08IFF260821P00065000
62.50 P0.55-51.33%1906-12IFF260821P00062500
60.00 P0.60+20.00%12606-11IFF260821P00060000
57.50 P0.34-20.93%1306-16IFF260821P00057500
55.00 P0.35+16.67%3406-08IFF260821P00055000
50.00 P0.20-60.00%1805-06IFF260821P00050000
47.50 P0.850%202003-19IFF260821P00047500
45.00 P0.400.00%1205-04IFF260821P00045000
42.50 P0.350%1105-04IFF260821P00042500
40.00 P00%0IFF260821P00040000
37.50 P00%0IFF260821P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC