Dark

Check out our API

IFF
International Flavors & Fragrances Inc.
stock NYSE

Market Open

Jul 9, 2026 12:58:38 PM EDT

78.64USD-0.386%(-0.30)544,687

78.63Bid 82.37Ask 3.74Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
494	595	371	1,088

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 @ $77.50

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	0.65	+12.07%	1	27	07-07	IFF260918C00100000
95.00 C	1.06	+17.78%	3	41	07-02	IFF260918C00095000
90.00 C	2.10	+5.00%	6	70	07-07	IFF260918C00090000
87.50 C	1.70	-39.29%	14	75	07-08	IFF260918C00087500
85.00 C	2.46	-36.92%	17	156	07-08	IFF260918C00085000
82.50 C	3.30	0.00%	10	34	07-08	IFF260918C00082500
80.00 C	4.10	-34.92%	15	152	07-08	IFF260918C00080000
77.50 C	7.99	+9.45%	2	189	07-02	IFF260918C00077500
75.00 C	5.30	-25.14%	21	39	06-29	IFF260918C00075000
72.50 C	12.50	+131.48%	1	27	05-06	IFF260918C00072500
70.00 C	13.66	+36.60%	2	38	07-02	IFF260918C00070000
67.50 C	10.60	0.00%	1	8	04-09	IFF260918C00067500
65.00 C	11.45	+33.14%	1	36	06-01	IFF260918C00065000
62.50 C	11.30	+5.21%	1	15	03-27	IFF260918C00062500
60.00 C	22.53	+41.70%	1	41	05-06	IFF260918C00060000
57.50 C	18.62	+72.41%	45	45	03-06	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
90.00 P	24.40	+41.94%	1	3	08-07	IFF260918P00090000
87.50 P	0	0%	0			IFF260918P00087500
85.00 P	7.40	+27.59%	1	9	07-08	IFF260918P00085000
82.50 P	5.80	+18.37%	1	22	07-08	IFF260918P00082500
80.00 P	3.80	+11.76%	13	337	07-07	IFF260918P00080000
77.50 P	4.40	+60.00%	5	85	07-08	IFF260918P00077500
75.00 P	3.15	-23.17%	12	44	07-08	IFF260918P00075000
72.50 P	2.80	-3.45%	15	45	07-08	IFF260918P00072500
70.00 P	2.30	-8.00%	10	289	06-26	IFF260918P00070000
67.50 P	1.10	-39.89%	2	23	06-30	IFF260918P00067500
65.00 P	0.98	-18.33%	1	45	07-08	IFF260918P00065000
62.50 P	1.60	+113.33%	10	33	06-30	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	0.45	-18.18%	1	40	05-27	IFF260918P00055000
52.50 P	0	0%	0			IFF260918P00052500
50.00 P	0.50	-23.08%	1	28	05-21	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	0.38	+15.15%	6	168	11-04	IFF260918P00032500

Share