Options Chain for INTERNATIONAL PAPER CO COM (IP) - $57.96 as of 1/22/2025 8:54:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.70 | 30.30 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 22.20 | 24.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 17.40 | 19.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 14.40 | 17.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 14.50 | 16.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 12.40 | 15.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 12.90 | 14.70 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 10.90 | 13.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 10.90 | 12.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 8.60 | 12.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 7.50 | 10.60 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 6.60 | 10.00 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 7.10 | 9.20 | % | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 52.00 | 6.10 | 6.90 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 4.00 | 7.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.91 | 0.04 | -0.05 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 2.65 | 4.90 | 3.37 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.87 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 3.70 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 43 | 0.37 | 0.82 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 3.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.76 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 2.30 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 38 | 0.38 | 0.67 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 1.65 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.58 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 1.15 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.47 | 0.11 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.80 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 106 | 0.37 | 0.37 | 0.10 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.45 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.27 | 0.09 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.19 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.15 | 0.30 | % | 0 | 0 | 0.37 | 0.13 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.08 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.05 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 51 | 1.04 | -0.01 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.02 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.04 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 142 | 0.48 | -0.06 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.09 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 75 | 0.46 | -0.13 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.30 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 77 | 0.44 | -0.18 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 0.05 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.24 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.85 | 1.00 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.33 | 0.10 | -0.08 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.25 | 1.35 | 1.52 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.42 | 0.10 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 1.65 | 1.90 | % | 0 | 0 | 0.40 | -0.53 | 0.11 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.60 | 2.75 | % | 0 | 0 | 0.56 | -0.63 | 0.10 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 61.00 | 2.05 | 3.50 | % | 0 | 0 | 0.29 | -0.73 | 0.09 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 2.60 | 4.70 | % | 0 | 0 | 0.31 | -0.81 | 0.07 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 3.80 | 6.00 | % | 0 | 0 | 0.79 | -0.87 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 5.30 | 7.10 | % | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 6.40 | 8.20 | % | 0 | 0 | 0.99 | -0.95 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 66.00 | 6.50 | 9.40 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 67.00 | 8.30 | 10.80 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 11.30 | 13.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |