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

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
981504177


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
125.00 C0.500%1108-13IFF270319C00125000
120.00 C0.70-22.22%1108-13IFF270319C00120000
115.00 C1.25+38.89%1107-07IFF270319C00115000
110.00 C0.90-48.57%1207-24IFF270319C00110000
105.00 C3.000%3308-05IFF270319C00105000
100.00 C3.44+38.15%101408-13IFF270319C00100000
95.00 C6.20+68.94%394408-05IFF270319C00095000
92.50 C4.000%3308-18IFF270319C00092500
90.00 C8.00+100.00%18108-05IFF270319C00090000
87.50 C00%0IFF270319C00087500
85.00 C10.50+9.38%1908-05IFF270319C00085000
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 C17.35+22.53%1208-06IFF270319C00072500
70.00 C16.40+1.23%3105-07IFF270319C00070000
67.50 C20.55+31.31%181808-24IFF270319C00067500
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
125.00 P00%0IFF270319P00125000
120.00 P00%0IFF270319P00120000
115.00 P00%0IFF270319P00115000
110.00 P00%0IFF270319P00110000
105.00 P00%0IFF270319P00105000
100.00 P00%0IFF270319P00100000
95.00 P00%0IFF270319P00095000
92.50 P00%0IFF270319P00092500
90.00 P00%0IFF270319P00090000
87.50 P8.260%4408-24IFF270319P00087500
85.00 P6.83-60.75%21008-05IFF270319P00085000
82.50 P6.860%1108-19IFF270319P00082500
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 P1.90-51.28%1508-17IFF270319P00067500
65.00 P1.65+10.00%110108-18IFF270319P00065000
62.50 P1.15-58.93%11008-17IFF270319P00062500
60.00 P1.05-8.70%1808-19IFF270319P00060000
57.50 P2.35-28.79%1205-18IFF270319P00057500
55.00 P00%0IFF270319P00055000
50.00 P1.81-7.18%1105-12IFF270319P00050000
47.50 P0.600%1107-09IFF270319P00047500
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