IFF · Option chain

IFF Option Chain

Every listed IFF strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$86.46

Call open interest

5,686

Put open interest

2,604

Put/call (volume)

6.53

128 contracts changed hands across these expirations — 17 calls against 111 puts. Puts outtraded calls 6.53 to one.

Sep 18, 202613 days

call OI 1,949 · put OI 1,159

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.80 / 22.20	—	36	65	—	0.00 / 1.40	—	44
—	17.70 / 20.30	—	8	67.5	—	0.00 / 1.95	—	18
—	16.10 / 17.00	—	37	70	—	0.00 / 0.50	—	294
—	13.30 / 15.30	—	26	72.5	—	0.00 / 2.15	—	44
—	10.80 / 12.80	—	39	75	—	0.00 / 1.95	—	50
—	8.80 / 9.60	—	194	77.5	—	0.00 / 0.30	—	166
—	5.80 / 7.80	—	128	80	—	0.00 / 1.25	—	344
—	4.10 / 4.90	—	521	82.5	—	0.40 / 0.65	—	118
2.73	2.40 / 2.80	4	200	85	—	0.60 / 1.35	—	76
—	0.05 / 3.20	—	178	87.5	—	1.50 / 3.10	—	1
—	0.45 / 0.75	—	304	90	—	3.20 / 5.00	—	4
—	0.00 / 0.95	—	22	92.5	—	5.50 / 7.20	—	—
—	0.00 / 0.20	—	170	95	—	7.90 / 9.50	—	—
—	0.00 / 0.15	—	73	100	—	12.60 / 14.60	—	—
—	0.00 / 1.95	—	13	105	—	17.60 / 19.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 168 · put OI 160

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.90 / 10.70	—	—	77.5	—	0.00 / 0.70	—	24
—	6.80 / 8.40	—	—	80	—	0.65 / 1.10	—	14
—	4.90 / 6.40	—	1	82.5	—	1.25 / 1.60	—	58
—	2.40 / 4.50	—	7	85	—	2.15 / 2.45	—	29
—	2.25 / 2.60	—	22	87.5	—	3.40 / 3.80	—	34
—	1.45 / 1.65	—	65	90	—	4.30 / 5.90	—	1
1.15	0.75 / 1.05	1	48	92.5	—	6.20 / 7.90	—	—
—	0.35 / 0.70	—	15	95	—	8.10 / 10.10	—	—
0.25	0.00 / 0.30	6	10	100	—	12.60 / 14.90	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,086 · put OI 647

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.10 / 23.40	—	—	65	—	0.10 / 0.35	—	51
—	16.50 / 18.60	—	2	70	—	0.45 / 0.75	—	9
—	14.20 / 16.00	—	2	72.5	—	0.25 / 0.90	—	8
—	12.20 / 13.80	—	66	75	—	0.55 / 1.20	—	87
—	10.10 / 11.90	—	38	77.5	—	1.40 / 1.65	—	265
—	8.40 / 10.00	—	34	80	—	1.95 / 2.20	—	136
—	6.70 / 8.30	—	159	82.5	—	1.90 / 3.20	—	72
—	4.40 / 6.50	—	58	85	4.10	2.50 / 4.30	109	9
—	4.20 / 4.80	—	701	87.5	—	3.60 / 5.80	—	5
—	2.00 / 3.70	—	49	90	—	5.70 / 7.20	—	5
—	1.15 / 2.85	—	42	92.5	—	6.70 / 9.00	—	—
—	1.60 / 2.10	—	755	95	—	9.30 / 11.00	—	—
1.20	0.90 / 1.20	1	176	100	—	13.50 / 15.20	—	—
—	0.10 / 1.20	—	4	105	—	17.80 / 20.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,188 · put OI 417

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.40 / 23.90	—	3	65	—	0.00 / 0.60	—	28
—	19.10 / 21.30	—	15	67.5	—	0.05 / 0.95	—	13
—	16.80 / 18.90	—	9	70	—	0.25 / 1.00	—	78
—	14.60 / 16.60	—	1	72.5	—	0.55 / 1.25	—	78
—	12.60 / 14.50	—	26	75	—	0.70 / 1.70	—	107
—	10.60 / 12.40	—	29	77.5	—	1.45 / 2.15	—	24
—	8.90 / 10.60	—	179	80	—	0.85 / 2.85	—	9
—	7.40 / 9.00	—	62	82.5	—	2.60 / 3.60	—	3
—	6.00 / 7.20	—	134	85	—	3.50 / 5.00	—	77
—	3.60 / 6.40	—	7	87.5	—	4.10 / 6.90	—	—
—	2.70 / 4.40	—	179	90	—	5.40 / 8.40	—	—
—	1.65 / 3.40	—	136	92.5	—	7.60 / 9.80	—	—
—	0.95 / 2.65	—	250	95	—	9.60 / 11.40	—	—
—	0.95 / 1.55	—	131	100	—	13.00 / 15.90	—	—
—	0.35 / 1.00	—	27	105	—	17.60 / 21.20	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 82 · put OI 78

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.00 / 24.20	—	—	65	—	0.35 / 1.00	—	30
—	20.00 / 22.10	—	—	67.5	—	0.00 / 1.35	—	22
—	17.80 / 19.90	—	—	70	—	0.80 / 1.70	—	11
—	15.70 / 17.80	—	1	72.5	—	0.60 / 2.05	—	4
—	12.10 / 13.90	—	4	77.5	—	2.25 / 3.30	—	—
—	10.60 / 12.20	—	—	80	—	3.20 / 4.00	—	4
—	9.00 / 10.70	—	1	82.5	—	4.00 / 5.00	—	7
—	7.80 / 9.30	—	29	85	—	4.50 / 6.60	—	—
5.92	5.60 / 6.30	4	11	90	—	7.60 / 8.80	—	—
—	3.70 / 4.20	—	2	95	—	10.50 / 12.60	—	—
—	2.45 / 3.20	—	12	100	—	14.40 / 16.40	—	—
—	1.40 / 2.05	—	22	105	—	18.20 / 20.50	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 213 · put OI 143

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.40 / 24.80	—	4	65	—	0.55 / 1.30	—	101
—	20.50 / 22.40	—	18	67.5	—	0.85 / 2.10	—	5
19.12	18.40 / 20.60	1	1	70	2.20	1.25 / 1.95	2	18
—	16.40 / 18.50	—	2	72.5	—	1.75 / 2.70	—	—
—	14.50 / 16.40	—	4	75	—	2.10 / 3.00	—	1
—	12.70 / 14.70	—	4	77.5	—	2.40 / 3.80	—	1
—	11.30 / 13.20	—	18	80	—	3.40 / 4.50	—	2
—	9.80 / 11.50	—	5	82.5	—	4.10 / 6.30	—	1
—	8.40 / 10.10	—	9	85	—	5.30 / 6.90	—	10
—	7.20 / 8.90	—	—	87.5	—	6.50 / 7.80	—	4
—	6.10 / 7.80	—	81	90	—	7.90 / 9.80	—	—
—	4.10 / 6.60	—	3	92.5	—	9.30 / 11.40	—	—
—	4.20 / 4.80	—	44	95	—	11.00 / 13.00	—	—
—	2.80 / 3.40	—	17	100	—	14.50 / 16.80	—	—
—	1.85 / 2.55	—	3	105	—	17.90 / 21.30	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IFF

IFF options score IFF gamma walls IFF max pain IFF IV rank IFF put/call ratio IFF options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.