Dark

Check out our Dark Pool Levels

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 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
144	580	10	1,512

IFF Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IFF Dec 18, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

IFF Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.36	0%	1	1	06-22	IFF261218C00120000
115.00 C	0	0%	0			IFF261218C00115000
110.00 C	0.69	-13.75%	3	5	07-07	IFF261218C00110000
105.00 C	1.60	+100.00%	10	16	07-02	IFF261218C00105000
100.00 C	2.04	+20.71%	1	111	07-02	IFF261218C00100000
95.00 C	3.00	+28.76%	2	43	07-06	IFF261218C00095000
90.00 C	3.01	+15.77%	1	81	06-17	IFF261218C00090000
87.50 C	4.00	-31.03%	1	1	06-17	IFF261218C00087500
85.00 C	6.53	+17.03%	1	121	07-06	IFF261218C00085000
82.50 C	5.10	-8.93%	4	29	06-17	IFF261218C00082500
80.00 C	9.90	+80.00%	1	172	07-02	IFF261218C00080000
77.50 C	8.81	+60.18%	2	29	07-01	IFF261218C00077500
75.00 C	10.26	+1.08%	2	23	07-01	IFF261218C00075000
72.50 C	16.38	0%	1	1	02-17	IFF261218C00072500
70.00 C	7.87	-12.56%	2	10	04-30	IFF261218C00070000
67.50 C	14.10	+69.88%	2	15	05-28	IFF261218C00067500
65.00 C	13.48	+7.67%	4	3	03-30	IFF261218C00065000
62.50 C	0	0%	0			IFF261218C00062500
60.00 C	25.40	0.00%	8	47	02-19	IFF261218C00060000
57.50 C	13.60	0%	1	1	03-19	IFF261218C00057500
55.00 C	0	0%	0			IFF261218C00055000
50.00 C	0	0%	0			IFF261218C00050000
47.50 C	0	0%	0			IFF261218C00047500
45.00 C	0	0%	0			IFF261218C00045000
42.50 C	0	0%	0			IFF261218C00042500
40.00 C	30.70	+9.64%	1	1	01-14	IFF261218C00040000
37.50 C	0	0%	0			IFF261218C00037500
35.00 C	43.48	+9.55%	2	14	06-12	IFF261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			IFF261218P00120000
115.00 P	0	0%	0			IFF261218P00115000
110.00 P	0	0%	0			IFF261218P00110000
105.00 P	0	0%	0			IFF261218P00105000
100.00 P	0	0%	0			IFF261218P00100000
95.00 P	0	0%	0			IFF261218P00095000
90.00 P	0	0%	0			IFF261218P00090000
87.50 P	0	0%	0			IFF261218P00087500
85.00 P	16.84	0%	3	3	04-29	IFF261218P00085000
82.50 P	9.00	0%	1	1	02-12	IFF261218P00082500
80.00 P	6.50	-60.02%	2	6	05-06	IFF261218P00080000
77.50 P	7.00	+14.57%	1	19	05-08	IFF261218P00077500
75.00 P	6.10	+1.67%	7	100	06-29	IFF261218P00075000
72.50 P	4.90	0.00%	10	79	06-29	IFF261218P00072500
70.00 P	2.65	-33.75%	4	70	07-01	IFF261218P00070000
67.50 P	3.10	-51.56%	2	13	06-26	IFF261218P00067500
65.00 P	5.30	-7.02%	10	29	03-27	IFF261218P00065000
62.50 P	1.85	-56.47%	1	1	07-06	IFF261218P00062500
60.00 P	1.00	-16.67%	1	320	07-02	IFF261218P00060000
57.50 P	1.42	+30.28%	1	35	07-06	IFF261218P00057500
55.00 P	1.03	-20.77%	5	79	06-30	IFF261218P00055000
50.00 P	1.15	-28.13%	8	60	04-20	IFF261218P00050000
47.50 P	0.55	-26.67%	2	304	06-08	IFF261218P00047500
45.00 P	0.75	-11.76%	27	387	05-05	IFF261218P00045000
42.50 P	0.70	-48.91%	1	2	04-28	IFF261218P00042500
40.00 P	0.20	-66.67%	12	4	05-06	IFF261218P00040000
37.50 P	0	0%	0			IFF261218P00037500
35.00 P	0.30	-78.72%	10	10	01-21	IFF261218P00035000

Share