Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3511,7207867


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 @ $80.00

Puts
Calls


IFF Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0IFF261120C00125000
120.00 C00%0IFF261120C00120000
115.00 C0.30-14.29%1108-13IFF261120C00115000
110.00 C0.55-21.43%1106-17IFF261120C00110000
105.00 C0.55+10.00%1408-19IFF261120C00105000
100.00 C0.75-11.76%317608-19IFF261120C00100000
95.00 C2.05+28.13%2674908-24IFF261120C00095000
92.50 C2.60+13.04%244108-24IFF261120C00092500
90.00 C3.40+0.29%74708-24IFF261120C00090000
87.50 C4.41+16.98%170108-24IFF261120C00087500
85.00 C5.05+7.45%35008-21IFF261120C00085000
82.50 C6.60+0.92%2015908-24IFF261120C00082500
80.00 C7.79+19.85%23408-21IFF261120C00080000
77.50 C9.73-7.33%23808-13IFF261120C00077500
75.00 C10.35+8.15%16608-19IFF261120C00075000
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
125.00 P00%0IFF261120P00125000
120.00 P00%0IFF261120P00120000
115.00 P00%0IFF261120P00115000
110.00 P00%0IFF261120P00110000
105.00 P00%0IFF261120P00105000
100.00 P00%0IFF261120P00100000
95.00 P00%0IFF261120P00095000
92.50 P00%0IFF261120P00092500
90.00 P7.40-7.38%1208-24IFF261120P00090000
87.50 P8.200%5508-18IFF261120P00087500
85.00 P5.20-9.41%1708-21IFF261120P00085000
82.50 P4.400%696908-06IFF261120P00082500
80.00 P2.71-20.29%213408-24IFF261120P00080000
77.50 P2.05-21.15%1026708-21IFF261120P00077500
75.00 P1.75-23.91%17708-21IFF261120P00075000
72.50 P4.40-7.76%2806-29IFF261120P00072500
70.00 P1.30+36.84%2708-18IFF261120P00070000
67.50 P00%0IFF261120P00067500
65.00 P3.50+63.55%35105-15IFF261120P00065000
62.50 P0.50+25.00%12908-18IFF261120P00062500
60.00 P1.500%1106-23IFF261120P00060000
55.00 P0.91+68.52%18319707-23IFF261120P00055000
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