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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51340501,817


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
StrikePriceChangeVolOILastContract Name
125.00 C00%0IFF261218C00125000
120.00 C0.25-30.56%1208-13IFF261218C00120000
115.00 C00%0IFF261218C00115000
110.00 C0.69-13.75%3507-07IFF261218C00110000
105.00 C1.600.00%12708-05IFF261218C00105000
100.00 C2.00+80.18%308108-06IFF261218C00100000
95.00 C2.50+13.12%156808-24IFF261218C00095000
92.50 C3.300%353508-24IFF261218C00092500
90.00 C4.19+58.11%5818008-24IFF261218C00090000
87.50 C4.97+47.48%6708-24IFF261218C00087500
85.00 C4.25-38.41%1913408-18IFF261218C00085000
82.50 C7.59+10.80%65408-24IFF261218C00082500
80.00 C7.47+12.67%217908-19IFF261218C00080000
77.50 C8.81+60.18%22907-01IFF261218C00077500
75.00 C11.78+1.46%12608-17IFF261218C00075000
72.50 C16.380%1102-17IFF261218C00072500
70.00 C17.65+124.27%1908-06IFF261218C00070000
67.50 C14.10+69.88%21505-28IFF261218C00067500
65.00 C13.48+7.67%4303-30IFF261218C00065000
62.50 C00%0IFF261218C00062500
60.00 C25.400.00%84702-19IFF261218C00060000
57.50 C13.600%1103-19IFF261218C00057500
55.00 C00%0IFF261218C00055000
50.00 C00%0IFF261218C00050000
47.50 C00%0IFF261218C00047500
45.00 C00%0IFF261218C00045000
42.50 C00%0IFF261218C00042500
40.00 C30.70+9.64%1101-14IFF261218C00040000
37.50 C00%0IFF261218C00037500
35.00 C43.48+9.55%21406-12IFF261218C00035000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IFF261218P00125000
120.00 P00%0IFF261218P00120000
115.00 P00%0IFF261218P00115000
110.00 P00%0IFF261218P00110000
105.00 P00%0IFF261218P00105000
100.00 P00%0IFF261218P00100000
95.00 P00%0IFF261218P00095000
92.50 P00%0IFF261218P00092500
90.00 P00%0IFF261218P00090000
87.50 P00%0IFF261218P00087500
85.00 P5.70-66.15%777708-21IFF261218P00085000
82.50 P4.02-55.33%4308-24IFF261218P00082500
80.00 P3.60-18.74%2908-21IFF261218P00080000
77.50 P2.50-24.24%232408-24IFF261218P00077500
75.00 P1.84-69.84%2110708-24IFF261218P00075000
72.50 P1.60-67.35%17808-21IFF261218P00072500
70.00 P1.10-58.49%87808-24IFF261218P00070000
67.50 P3.10-51.56%21306-26IFF261218P00067500
65.00 P5.30-7.02%102903-27IFF261218P00065000
62.50 P1.85-56.47%1107-06IFF261218P00062500
60.00 P0.42-8.70%132408-10IFF261218P00060000
57.50 P0.25-44.44%124508-24IFF261218P00057500
55.00 P1.10+22.22%14426207-23IFF261218P00055000
50.00 P1.15-28.13%86004-20IFF261218P00050000
47.50 P0.55-26.67%230406-08IFF261218P00047500
45.00 P0.75-11.76%2738705-05IFF261218P00045000
42.50 P0.70-48.91%1204-28IFF261218P00042500
40.00 P0.20-66.67%12405-06IFF261218P00040000
37.50 P00%0IFF261218P00037500
35.00 P0.30-78.72%101001-21IFF261218P00035000


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