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

IFF
International Flavors & Fragrances Inc.
stock NYSE

Market Open
Jul 9, 2026 12:59:37 PM EDT
78.65USD-0.361%(-0.29)545,803
73.90Bid   78.68Ask   4.78Spread
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10680110184


IFF Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

IFF Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

IFF Nov 20, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


IFF Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0IFF261120C00120000
115.00 C0.550%1105-12IFF261120C00115000
110.00 C0.55-21.43%1106-17IFF261120C00110000
105.00 C0.50-37.50%1204-30IFF261120C00105000
100.00 C0.95-26.92%103206-18IFF261120C00100000
95.00 C2.55+59.38%2173307-07IFF261120C00095000
90.00 C2.08-28.28%2406-23IFF261120C00090000
87.50 C5.03+39.72%2107-06IFF261120C00087500
85.00 C4.500%5507-01IFF261120C00085000
82.50 C7.44+5.38%2207-06IFF261120C00082500
80.00 C5.23+4.60%122006-30IFF261120C00080000
77.50 C8.70+27.94%23607-01IFF261120C00077500
75.00 C7.69-6.11%126606-30IFF261120C00075000
72.50 C9.540%10206-24IFF261120C00072500
70.00 C9.92+34.05%2206-03IFF261120C00070000
67.50 C00%0IFF261120C00067500
65.00 C00%0IFF261120C00065000
62.50 C00%0IFF261120C00062500
60.00 C00%0IFF261120C00060000
55.00 C00%0IFF261120C00055000
50.00 C00%0IFF261120C00050000
47.50 C00%0IFF261120C00047500
45.00 C00%0IFF261120C00045000
42.50 C00%0IFF261120C00042500
40.00 C00%0IFF261120C00040000
37.50 C00%0IFF261120C00037500
35.00 C00%0IFF261120C00035000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IFF261120P00120000
115.00 P00%0IFF261120P00115000
110.00 P00%0IFF261120P00110000
105.00 P00%0IFF261120P00105000
100.00 P00%0IFF261120P00100000
95.00 P00%0IFF261120P00095000
90.00 P00%0IFF261120P00090000
87.50 P00%0IFF261120P00087500
85.00 P00%0IFF261120P00085000
82.50 P00%0IFF261120P00082500
80.00 P6.90-39.47%21007-08IFF261120P00080000
77.50 P00%0IFF261120P00077500
75.00 P5.50-24.35%206906-26IFF261120P00075000
72.50 P4.40-7.76%2806-29IFF261120P00072500
70.00 P5.400%1004-21IFF261120P00070000
67.50 P00%0IFF261120P00067500
65.00 P3.50+63.55%35105-15IFF261120P00065000
62.50 P2.05+26.54%102706-30IFF261120P00062500
60.00 P1.500%1106-23IFF261120P00060000
55.00 P0.750%8806-23IFF261120P00055000
50.00 P0.74+64.44%1205-18IFF261120P00050000
47.50 P0.40-61.90%1305-07IFF261120P00047500
45.00 P0.30-66.67%1305-07IFF261120P00045000
42.50 P0.30-62.50%1305-07IFF261120P00042500
40.00 P0.25-68.75%1305-07IFF261120P00040000
37.50 P0.20-73.33%1505-07IFF261120P00037500
35.00 P0.65+8.33%1105-01IFF261120P00035000


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