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

IFF
International Flavors & Fragrances Inc.
stock NYSE

Market Open
Jul 9, 2026 11:55:03 AM EDT
78.52USD-0.532%(-0.42)422,496
78.48Bid   78.55Ask   0.07Spread
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4013210165


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

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

Puts
Calls

IFF Mar 19, 2027 Exp. - Max Pain @ $67.50

Puts
Calls


IFF Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.900%1107-07IFF270319C00120000
115.00 C1.25+38.89%1107-07IFF270319C00115000
110.00 C1.75-5.41%1307-07IFF270319C00110000
105.00 C00%0IFF270319C00105000
100.00 C3.47+77.04%1105-12IFF270319C00100000
95.00 C3.67+28.77%3506-22IFF270319C00095000
90.00 C4.00-23.81%128006-03IFF270319C00090000
87.50 C00%0IFF270319C00087500
85.00 C9.60+97.94%81005-06IFF270319C00085000
82.50 C7.86-24.42%4506-15IFF270319C00082500
80.00 C8.30-13.09%72606-18IFF270319C00080000
77.50 C10.45+30.63%1406-15IFF270319C00077500
75.00 C9.80-2.00%1406-10IFF270319C00075000
72.50 C14.16+42.89%1105-12IFF270319C00072500
70.00 C16.40+1.23%3105-07IFF270319C00070000
67.50 C10.950%1103-23IFF270319C00067500
65.00 C16.55+10.85%1406-22IFF270319C00065000
62.50 C00%0IFF270319C00062500
60.00 C24.00+45.45%2105-06IFF270319C00060000
57.50 C17.160%2104-28IFF270319C00057500
55.00 C28.42+30.19%282105-06IFF270319C00055000
50.00 C27.30-8.60%1206-26IFF270319C00050000
47.50 C00%0IFF270319C00047500
45.00 C00%0IFF270319C00045000
42.50 C00%0IFF270319C00042500
40.00 C00%0IFF270319C00040000
37.50 C00%0IFF270319C00037500
35.00 C00%0IFF270319C00035000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0IFF270319P00120000
115.00 P00%0IFF270319P00115000
110.00 P00%0IFF270319P00110000
105.00 P00%0IFF270319P00105000
100.00 P00%0IFF270319P00100000
95.00 P00%0IFF270319P00095000
90.00 P00%0IFF270319P00090000
87.50 P00%0IFF270319P00087500
85.00 P17.400%8803-27IFF270319P00085000
82.50 P00%0IFF270319P00082500
80.00 P8.83+26.14%1207-08IFF270319P00080000
77.50 P12.300%2104-28IFF270319P00077500
75.00 P8.470%1104-17IFF270319P00075000
72.50 P5.350%2005-06IFF270319P00072500
70.00 P6.00+12.99%11805-14IFF270319P00070000
67.50 P3.90-9.30%3505-11IFF270319P00067500
65.00 P3.65-23.00%1010306-24IFF270319P00065000
62.50 P3.05-39.00%101006-24IFF270319P00062500
60.00 P2.00-41.18%3806-29IFF270319P00060000
57.50 P2.35-28.79%1205-18IFF270319P00057500
55.00 P00%0IFF270319P00055000
50.00 P1.81-7.18%1105-12IFF270319P00050000
47.50 P00%0IFF270319P00047500
45.00 P00%0IFF270319P00045000
42.50 P00%0IFF270319P00042500
40.00 P00%0IFF270319P00040000
37.50 P00%0IFF270319P00037500
35.00 P0.50-33.33%31605-06IFF270319P00035000


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