Tour v472
IFF
INTERNTNL FLAVORS &
$79.48 -0.19%
7/30 18:53

Option Volume

Detail
Current (07/30) 39
Calls: 26 (67%)
Puts: 13 (33%)
Prior (07/29) 16
Calls: 11 (69%)
Puts: 5 (31%)
Current vs Prior +143.75%
Calls: +136.36% (Calls)
Puts: +160.00% (Puts)
Prior 7-Day Total 741
Calls: 286 (39%)
Puts: 455 (61%)
Prior 7-Day Average 105
Calls: 40 (39%)
Puts: 65 (61%)
Current vs Prior 7-Day Avg -63.16%
Calls: -36.36%
Puts: -80.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30) $11.2K
Calls: $7.2K (64%)
Puts: $4.0K (36%)
Prior (07/29) $6.1K
Calls: $4.9K (80%)
Puts: $1.2K (20%)
Current vs Prior +83.94%
Calls: +47.13%
Puts: +230.04%
Prior 7-Day Total $132.3K
Calls: $71.9K (54%)
Puts: $60.4K (46%)
Prior 7-Day Average $18.9K
Calls: $10.3K (54%)
Puts: $8.6K (46%)
Current vs Prior 7-Day Avg -40.73%
Calls: -30.30%
Puts: -53.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30) 0.50
Prior (07/29) 0.45
Current vs Prior +10.00%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -55.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/30) 791
Calls: 340 (43%)
Puts: 451 (57%)
Prior (07/29) 1,314
Calls: 1,314 (100%)
Puts: -- (0%)
Current vs Prior -39.80%
Prior 7-Day Total 7,684
Calls: 6,987 (91%)
Puts: 697 (9%)
Prior 7-Day Average 1,097
Calls: 998 (88%)
Puts: 139 (12%)
Current vs Prior 7-Day Avg -27.94%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 9.41% | 12.64%
Prior 9.80% | 12.31%
Current vs Prior -3.92% | +2.74%
Prior 7-Day Avg 10.02% | 13.22%
Current vs 7-Day Avg -6.07% | -4.36%
Prior 7-Day Eod 9.80% | 12.31%
Current vs 7-Day Eod -3.92% | +2.74%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Prior 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.29% | 15.73%
Calls: 15.87% | 16.09%
Puts: 8.70% | 15.38%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.2K). Elevated premium activity with dollar volume up 84% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Bullish P/C ratio of 0.50.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.603.70$3.1534.9%210.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 32, top 21)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.603.70$3.1534.9%210.51--
$85.00Aug 210.451.70$1.08115.7%50.26340
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.101.15$0.63166.7%60.0814

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 1.42, avg 1.42)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$2.07$2.93$2.071.42$82.07
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.71, avg 0.71)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$2.07$2.07$2.930.71$82.07
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 2.15% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$62.50Aug 21$1.08$0.63$1.71$60.79$86.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $0.99, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21$0.99$4.01
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.27%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.600.510.7%3.27%3.93%21--
$85.00Aug 21$0.450.267.0%0.57%7.51%5340

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 138 contracts (avg 298 vol/day, 138 traded recently)

IFF averages only 298 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $85.00 08-21 call last traded $0.92 on 07/21 (now $0.45/$1.70) — try a limit near $0.92. Most tradeable put: the $77.50 09-18 put last traded $4.00 on 07/20 (now $3.00/$3.40) — try a limit near $3.20.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.60$3.70$3.15$1.22 07/23$1.33–$6.35$2.60--
$80.00Sep 18$2.95$4.40$3.68$2.83 07/24$1.88–$7.10$2.95--
$80.00Nov 20$4.60$7.30$5.95$4.33 07/15$3.08–$9.15$4.60--
$80.00Dec 18$5.00$8.00$6.50$5.90 07/17$4.15–$9.40$5.90--
$80.00Mar 19$7.00$10.60$8.80$8.30 06/18$5.70–$11.55$8.30--
$80.00Jun 17$8.70$12.40$10.55$9.78 07/13$7.90–$13.55$9.78--
$77.50Aug 21$3.20$5.40$4.30$2.53 07/24$1.90–$8.00$3.20--
$77.50Sep 18$5.10$5.90$5.50$4.50 07/21$2.88–$9.15$5.10--
$77.50Nov 20$6.00$8.30$7.15$8.70 07/01$4.50–$10.70$7.15--
$77.50Dec 18$6.30$9.30$7.80$8.81 07/01$4.90–$11.25$7.80--
$77.50Feb 19$7.60$11.50$9.55$6.80 07/24$6.25–$12.60$7.60--
$77.50Mar 19$8.10$12.10$10.10$10.45 06/15$6.85–$13.10$10.10--
$82.50Aug 21$0.85$2.80$1.83$1.10 07/24$0.83–$4.45$1.10--
$82.50Sep 18$1.95$3.10$2.53$2.74 07/17$1.58–$5.80$2.53--
$82.50Nov 20$3.60$5.10$4.35$3.80 07/24$2.50–$7.45$3.80--
$82.50Dec 18$3.80$7.20$5.50$5.73 07/17$3.03–$8.25$5.50--
$82.50Feb 19$5.20$9.10$7.15$7.00 06/30$4.45–$9.65$7.00--
$82.50Mar 19$6.90$8.80$7.85$7.86 06/15$4.83–$10.10$7.85--
$75.00Aug 21$4.90$7.30$6.10$3.95 07/24$2.83–$9.95$4.90--
$75.00Sep 18$6.10$7.60$6.85$3.80 07/23$3.63–$10.55$6.10--
$75.00Nov 20$7.70$9.80$8.75$9.00 07/10$5.40–$12.30$8.75--
$75.00Dec 18$7.70$10.90$9.30$10.26 07/01$6.05–$12.80$9.30--
$75.00Mar 19$9.60$13.40$11.50$9.80 06/10$8.45–$14.65$9.80--
$85.00Aug 21$0.45$1.70$1.08$0.92 07/21$0.53–$3.35$0.92340
$85.00Sep 18$1.65$2.00$1.83$1.66 07/20$1.15–$4.70$1.66--
$85.00Nov 20$2.50$4.60$3.55$3.10 07/22$2.23–$6.20$3.10--
$85.00Dec 18$2.85$4.90$3.88$4.61 07/17$2.40–$7.05$3.88--
$85.00Jun 17$6.60$10.40$8.50$5.75 07/23$5.95–$10.75$6.60--
$72.50Aug 21$6.40$9.30$7.85$4.00 07/23$3.63–$11.75$6.40--
$72.50Sep 18$7.40$10.10$8.75$5.08 07/23$4.65–$12.50$7.40--
$72.50Nov 20$9.00$11.60$10.30$9.54 06/24$6.80–$14.15$9.54--
$87.50Aug 21$0.10$1.45$0.78$0.50 07/24$0.50–$2.48$0.50--
$87.50Sep 18$0.60$1.80$1.20$0.85 07/14$0.65–$3.13$0.85--
$87.50Nov 20$1.70$3.60$2.65$5.03 07/06$1.70–$5.30$2.65--
$87.50Dec 18$2.10$4.50$3.30$4.00 06/17$2.17–$5.75$3.30--
$70.00Aug 21$8.80$11.40$10.10$10.10 06/12$5.70–$14.45$10.10--
$70.00Sep 18$10.50$11.70$11.10$13.66 07/02$6.80–$15.25$11.10--
$70.00Nov 20$10.50$13.70$12.10$9.92 06/03$8.15–$16.10$10.50--
$90.00Aug 21$0.10$1.40$0.75$0.30 07/24$0.35–$1.73$0.30--
$90.00Sep 18$0.20$1.05$0.63$0.75 07/13$0.63–$3.03$0.63--
$90.00Nov 20$0.95$2.80$1.88$1.35 07/23$1.43–$4.20$1.35--
$90.00Dec 18$1.35$3.80$2.58$3.01 06/17$1.63–$4.80$2.58--
$90.00Feb 19$2.25$6.10$4.18$5.20 07/01$2.60–$6.35$4.18--
$90.00Mar 19$3.50$6.60$5.05$4.00 06/03$2.80–$6.65$4.00--
$65.00Sep 18$13.70$16.50$15.10$11.45 06/01$10.55–$19.15$13.70--
$65.00Mar 19$16.00$20.00$18.00$16.55 06/22$13.65–$21.80$16.55--
$65.00Jun 17$17.30$22.00$19.65$17.70 06/22$15.40–$23.15$17.70--
$95.00Aug 21$0.00$0.75$0.38$0.82 07/06$0.20–$1.30$0.38--
$95.00Sep 18$0.00$0.55$0.28$0.39 07/13$0.28–$1.63$0.28--
$95.00Nov 20$0.60$1.95$1.27$1.05 07/24$1.20–$2.88$1.05--
$95.00Dec 18$0.60$2.35$1.48$3.00 07/06$1.35–$3.50$1.48--
$95.00Mar 19$1.40$5.70$3.55$3.67 06/22$2.03–$5.00$3.55--
$95.00Jun 17$3.00$7.50$5.25$3.95 06/29$3.30–$7.15$3.95--
$100.00Aug 21$0.00$1.65$0.83$0.10 07/23$0.35–$1.13$0.10--
$100.00Sep 18$0.00$0.45$0.23$0.65 07/07$0.23–$1.30$0.23--
$100.00Nov 20$0.05$1.60$0.83$0.95 06/18$0.83–$1.83$0.83--
$100.00Dec 18$0.05$1.90$0.98$1.11 07/13$0.95–$2.13$0.98--
$100.00Feb 19$0.30$3.70$2.00$2.25 07/08$1.70–$3.35$2.00--
$100.00Jun 17$1.60$6.30$3.95$5.00 07/06$2.35–$5.45$3.95--
$105.00Aug 21$0.00$1.15$0.57$0.45 07/06$0.33–$1.08$0.45--
$105.00Dec 18$0.00$1.85$0.93$1.60 07/02$0.70–$1.98$0.93--
$105.00Feb 19$0.00$3.10$1.55$1.60 07/08$1.00–$2.25$1.55--
$50.00Sep 18$27.70$31.60$29.65$28.85 06/16$24.25–$34.05$28.85--
$50.00Feb 19$28.10$32.20$30.15$29.98 07/10$25.00–$33.95$29.98--
$50.00Mar 19$28.50$32.50$30.50$27.30 06/26$25.55–$34.70$28.50--
$110.00Aug 21$0.00$1.75$0.88$0.15 07/13$0.15–$1.13$0.15--
$110.00Nov 20$0.00$0.85$0.43$0.55 06/17$0.43–$1.38$0.43--
$110.00Dec 18$0.00$0.75$0.38$0.69 07/07$0.38–$1.45$0.38--
$110.00Mar 19$0.00$3.20$1.60$0.90 07/24$1.18–$2.00$0.90--
$115.00Feb 19$0.00$2.70$1.35$0.95 07/07$0.75–$1.60$0.95--
$115.00Mar 19$0.00$2.75$1.38$1.25 07/07$0.65–$1.73$1.25--
$115.00Jun 17$0.00$3.70$1.85$2.14 07/07$1.53–$2.75$1.85--
$120.00Aug 21$0.00$1.60$0.80$0.03 07/20$0.38–$1.08$0.03--
$120.00Dec 18$0.00$0.40$0.20$0.36 06/22$0.20–$0.60$0.20--
$120.00Mar 19$0.00$2.45$1.23$0.90 07/07$0.50–$1.50$0.90--
$37.50Aug 21$40.00$43.50$41.75$39.59 07/20$36.60–$46.30$40.00--
$35.00Dec 18$42.60$46.50$44.55$43.48 06/12$39.20–$49.00$43.48--
$32.50Sep 18$45.10$49.00$47.05$44.00 05/29$41.55–$51.30$45.10--
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.05$4.30$3.18$8.25 07/23$2.33–$7.15$3.18--
$80.00Sep 18$4.00$5.10$4.55$3.80 07/07$3.40–$7.65$4.00337
$80.00Nov 20$4.60$7.30$5.95$10.02 07/23$4.95–$9.15$5.95--
$80.00Feb 19$5.90$9.50$7.70$6.50 07/06$6.55–$10.35$6.50--
$80.00Mar 19$6.80$10.40$8.60$8.83 07/08$6.85–$10.90$8.60--
$77.50Aug 21$1.05$3.70$2.38$3.00 07/20$1.58–$5.60$2.38--
$77.50Sep 18$3.00$3.40$3.20$4.00 07/20$2.55–$6.70$3.20100
$82.50Aug 21$3.90$6.00$4.95$10.20 07/23$3.13–$9.35$4.95--
$82.50Sep 18$5.40$6.60$6.00$5.80 07/08$4.55–$9.70$5.80--
$75.00Aug 21$0.60$2.75$1.68$2.55 07/24$1.05–$3.88$1.68--
$75.00Sep 18$1.65$2.45$2.05$5.10 07/23$1.70–$4.95$2.05--
$75.00Nov 20$3.60$4.10$3.85$5.50 06/26$3.20–$6.05$3.85--
$75.00Dec 18$2.60$5.30$3.95$6.10 06/29$3.35–$6.35$3.95--
$75.00Jun 17$5.00$9.30$7.15$8.50 07/13$6.00–$9.30$7.15--
$85.00Sep 18$6.10$8.60$7.35$7.40 07/08$5.45–$11.90$7.35--
$72.50Aug 21$0.30$2.10$1.20$2.20 07/14$0.85–$2.30$1.20--
$72.50Sep 18$0.85$2.30$1.58$1.95 07/20$1.02–$3.23$1.58--
$72.50Nov 20$1.40$3.20$2.30$4.40 06/29$2.30–$4.95$2.30--
$72.50Dec 18$1.95$4.60$3.28$4.90 06/29$2.68–$5.35$3.28--
$72.50Feb 19$3.00$6.20$4.60$5.81 07/13$3.97–$6.50$4.60--
$70.00Aug 21$0.00$2.05$1.02$1.10 07/24$0.58–$1.80$1.02--
$70.00Sep 18$0.85$2.30$1.58$2.90 07/23$0.83–$2.55$1.58--
$70.00Nov 20$1.20$3.70$2.45$2.66 07/21$1.78–$3.93$2.45--
$70.00Dec 18$1.15$3.40$2.28$2.65 07/01$1.95–$4.35$2.28--
$70.00Feb 19$1.80$5.30$3.55$4.20 07/23$3.28–$5.35$3.55--
$70.00Jun 17$3.10$7.60$5.35$6.82 06/23$4.40–$6.85$5.35--
$67.50Aug 21$0.20$0.95$0.57$0.80 07/24$0.43–$1.25$0.57--
$67.50Sep 18$0.00$1.45$0.73$1.10 07/21$0.73–$2.05$0.73--
$67.50Dec 18$0.90$2.75$1.83$3.10 06/26$1.60–$3.48$1.83--
$67.50Feb 19$1.30$4.50$2.90$3.60 06/30$2.70–$4.50$2.90--
$65.00Aug 21$0.05$1.30$0.68$0.90 07/23$0.35–$1.27$0.68--
$65.00Sep 18$0.00$1.00$0.50$0.80 07/13$0.48–$1.78$0.50--
$65.00Feb 19$0.75$4.10$2.42$3.10 07/14$2.17–$3.63$2.42--
$65.00Mar 19$0.90$4.70$2.80$3.65 06/24$2.45–$4.00$2.80--
$65.00Jun 17$1.50$5.70$3.60$5.09 07/16$3.20–$5.00$3.60--
$62.50Aug 21$0.10$1.15$0.63$0.25 07/22$0.38–$1.33$0.2514
$62.50Sep 18$0.00$1.55$0.78$1.60 06/30$0.33–$1.55$0.78--
$62.50Nov 20$0.00$1.95$0.98$1.77 07/10$0.98–$2.00$0.98--
$62.50Dec 18$0.05$2.05$1.05$1.85 07/06$1.05–$2.20$1.05--
$62.50Mar 19$0.65$4.00$2.33$2.80 07/20$2.07–$3.28$2.33--
$60.00Aug 21$0.00$1.15$0.57$0.60 06/11$0.38–$1.23$0.57--
$60.00Sep 18$0.00$0.70$0.35$0.52 06/30$0.35–$1.33$0.35--
$60.00Nov 20$0.00$1.70$0.85$1.50 06/23$0.75–$1.85$0.85--
$60.00Dec 18$0.00$2.25$1.13$1.00 07/02$1.13–$1.85$1.00--
$60.00Feb 19$0.10$3.50$1.80$2.17 06/30$1.45–$2.40$1.80--
$60.00Mar 19$0.55$3.70$2.13$1.96 07/20$1.63–$2.85$1.96--
$60.00Jun 17$0.40$4.10$2.25$3.64 07/16$2.17–$3.10$2.25--
$57.50Aug 21$0.00$1.35$0.68$0.34 06/16$0.38–$1.23$0.34--
$57.50Dec 18$0.00$1.90$0.95$1.42 07/06$0.85–$1.73$0.95--
$55.00Aug 21$0.00$0.35$0.18$0.20 07/23$0.18–$1.13$0.18--
$55.00Sep 18$0.00$0.50$0.25$0.86 07/16$0.25–$1.23$0.25--
$55.00Nov 20$0.00$0.80$0.40$0.91 07/23$0.40–$1.40$0.40--
$55.00Dec 18$0.40$0.90$0.65$1.10 07/23$0.65–$1.45$0.65--
$50.00Aug 21$0.00$1.40$0.70$0.05 07/22$0.35–$1.13$0.05--
$50.00Sep 18$0.00$0.45$0.23$0.48 07/16$0.23–$1.13$0.23--
$47.50Dec 18$0.00$1.05$0.53$0.55 06/08$0.33–$1.25$0.53--
$47.50Feb 19$0.00$2.35$1.18$0.44 07/02$0.48–$1.38$0.44--
$47.50Mar 19$0.00$2.05$1.02$0.60 07/09$0.63–$1.45$0.60--
$45.00Feb 19$0.00$2.30$1.15$0.65 06/23$0.48–$1.35$0.65--
$37.50Aug 21$0.00$0.05$0.03$0.25 07/17$0.03–$1.08$0.03--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 26
Total Puts 13
Put/Call Ratio 0.50
Net Difference 13

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 5
Put/Call Ratio 0.45
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 286
Total Puts 455
Average Put/Call Ratio 1.12
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All