Options Chain for INTERNATIONAL PAPER CO COM (IP) - $55.83 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 25.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 20.30 | 23.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 18.00 | 21.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 15.60 | 17.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 13.10 | 16.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 10.70 | 12.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 8.10 | 10.60 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 5.60 | 8.10 | % | 0 | 0 | 0.32 | 0.88 | 0.03 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 3.40 | 6.00 | 6.78 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.77 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 2.10 | 3.00 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.61 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 1.10 | 2.05 | 1.68 | -0.50 | -22.94% | 9 | 15 | 0.28 | 0.43 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 0.65 | 1.15 | 0.78 | -0.32 | -29.10% | 23 | 542 | 0.33 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.55 | 0.35 | -0.35 | -50.00% | 5 | 11,527 | 0.29 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 0.10 | 0.20 | 0.20 | -0.07 | -25.93% | 10 | 75 | 0.28 | 0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.03 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 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 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.15 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 47.50 | 0.35 | 0.50 | 0.35 | +0.07 | +25.00% | 4 | 1 | 0.33 | -0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.25 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.23 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 52.50 | 1.15 | 1.75 | 1.26 | +0.22 | +21.16% | 21 | 31 | 0.26 | -0.39 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 2.45 | 2.95 | 2.70 | +0.75 | +38.47% | 2 | 444 | 0.31 | -0.57 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 57.50 | 4.40 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 164 | 0.30 | -0.74 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 5.70 | 7.40 | 6.48 | +2.53 | +64.06% | 3 | 38 | 0.28 | -0.86 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 8.00 | 9.80 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 9.90 | 12.40 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 67.50 | 12.50 | 15.10 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 14.60 | 17.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 19.40 | 22.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 80.00 | 24.50 | 27.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |