Options Chain for INTERNATIONAL PAPER CO COM (IP) - $55.56 as of 2/21/2025 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 27.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 19.40 | 22.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 14.60 | 17.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 12.40 | 15.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 11.60 | 14.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 10.40 | 13.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 9.50 | 11.60 | 10.87 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 46.00 | 8.20 | 11.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 7.50 | 10.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 6.40 | 9.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 49.00 | 5.40 | 7.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 4.40 | 6.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 51.00 | 3.50 | 5.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 52.00 | 2.55 | 5.50 | % | 0 | 0 | 1.22 | 0.97 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 53.00 | 0.90 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.88 | 0.13 | -0.02 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 54.00 | 0.80 | 2.95 | 1.65 | -0.51 | -23.62% | 6 | 10 | 0.74 | 0.73 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.75 | 1.00 | 1.05 | +0.08 | +8.25% | 220 | 1,012 | 0.28 | 0.57 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 56.00 | 0.50 | 1.60 | 0.60 | -0.10 | -14.29% | 1,048 | 162 | 0.28 | 0.39 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.00 | 0.20 | 0.35 | 0.33 | -0.02 | -5.72% | 14 | 555 | 0.29 | 0.24 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.20 | 0.14 | +0.04 | +40.00% | 4 | 3,237 | 0.33 | 0.13 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.06 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.03 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.40 | 0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 2.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 1.30 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 2.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.20 | 0.17 | -0.10 | -37.04% | 1 | 288 | 0.39 | -0.03 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.12 | 0.13 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 54.00 | 0.35 | 1.50 | 0.40 | -0.05 | -11.12% | 1 | 3 | 0.51 | -0.27 | 0.16 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.50 | 1.30 | 0.79 | -0.16 | -16.85% | 42 | 558 | 0.24 | -0.43 | 0.18 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 56.00 | 1.20 | 1.75 | 1.31 | +0.06 | +4.80% | 41 | 4 | 0.31 | -0.61 | 0.17 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.00 | 0.85 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.76 | 0.14 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 2.50 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.87 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 59.00 | 2.60 | 5.10 | % | 0 | 0 | 0.89 | -0.94 | 0.06 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 3.30 | 6.80 | 3.48 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.97 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 4.50 | 6.40 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 62.00 | 5.60 | 8.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 63.00 | 6.60 | 9.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 64.00 | 6.90 | 10.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 8.60 | 11.00 | 9.09 | 0.00 | 0.00% | 0 | 20 | 1.58 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 66.00 | 8.90 | 12.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 10.50 | 13.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 11.50 | 14.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 69.00 | 12.00 | 15.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 13.60 | 16.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |