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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36420110


IFF Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

IFF Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

IFF Feb 19, 2027 Exp. - Max Pain @ $82.50

Puts
Calls


IFF Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.450%1108-21IFF270219C00125000
120.00 C00%0IFF270219C00120000
115.00 C0.55-42.11%2108-18IFF270219C00115000
110.00 C0.820%151508-19IFF270219C00110000
105.00 C2.40-14.59%4708-06IFF270219C00105000
100.00 C2.60-11.86%1508-24IFF270219C00100000
95.00 C5.800%2208-05IFF270219C00095000
92.50 C00%0IFF270219C00092500
90.00 C5.10+20.00%101108-24IFF270219C00090000
87.50 C00%0IFF270219C00087500
85.00 C7.20+4.50%52908-21IFF270219C00085000
82.50 C7.000%1106-30IFF270219C00082500
80.00 C00%0IFF270219C00080000
77.50 C6.80-25.27%1407-24IFF270219C00077500
75.00 C00%0IFF270219C00075000
72.50 C17.360%1108-06IFF270219C00072500
70.00 C00%0IFF270219C00070000
67.50 C00%0IFF270219C00067500
65.00 C00%0IFF270219C00065000
60.00 C00%0IFF270219C00060000
55.00 C00%0IFF270219C00055000
50.00 C29.980%2107-10IFF270219C00050000
47.50 C00%0IFF270219C00047500
45.00 C00%0IFF270219C00045000
42.50 C00%0IFF270219C00042500
40.00 C00%0IFF270219C00040000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0IFF270219P00125000
120.00 P00%0IFF270219P00120000
115.00 P00%0IFF270219P00115000
110.00 P00%0IFF270219P00110000
105.00 P00%0IFF270219P00105000
100.00 P00%0IFF270219P00100000
95.00 P00%0IFF270219P00095000
92.50 P00%0IFF270219P00092500
90.00 P00%0IFF270219P00090000
87.50 P00%0IFF270219P00087500
85.00 P00%0IFF270219P00085000
82.50 P5.360%9708-24IFF270219P00082500
80.00 P6.00-7.69%1408-18IFF270219P00080000
77.50 P00%0IFF270219P00077500
75.00 P00%0IFF270219P00075000
72.50 P5.81+7.99%2407-13IFF270219P00072500
70.00 P4.200%101007-23IFF270219P00070000
67.50 P2.24-37.78%152208-19IFF270219P00067500
65.00 P1.25-16.67%13008-21IFF270219P00065000
60.00 P0.75-16.67%12008-21IFF270219P00060000
55.00 P0.250%121208-24IFF270219P00055000
50.00 P00%0IFF270219P00050000
47.50 P0.440%2007-02IFF270219P00047500
45.00 P0.650%1106-23IFF270219P00045000
42.50 P00%0IFF270219P00042500
40.00 P00%0IFF270219P00040000


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