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 | 23.90 | 27.50 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 19.50 | 21.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 14.60 | 17.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 12.50 | 15.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 11.50 | 13.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 10.30 | 13.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 9.30 | 12.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 8.50 | 11.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 7.50 | 9.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 6.50 | 8.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 49.00 | 5.50 | 8.00 | % | 0 | 0 | 0.99 | 0.99 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 4.50 | 6.80 | % | 0 | 0 | 0.87 | 0.97 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 51.00 | 3.50 | 5.90 | % | 0 | 0 | 0.78 | 0.93 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 52.00 | 1.60 | 4.30 | % | 0 | 0 | 0.52 | 0.83 | 0.07 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 53.00 | 1.35 | 4.10 | 2.81 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.73 | 0.08 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 54.00 | 1.85 | 2.45 | 2.15 | +0.80 | +59.26% | 1 | 1 | 0.31 | 0.67 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 1.25 | 1.45 | 1.42 | -1.03 | -42.05% | 8 | 12 | 0.27 | 0.56 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 56.00 | 0.80 | 0.95 | 0.70 | -0.15 | -17.65% | 14 | 418 | 0.27 | 0.42 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.00 | 0.45 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 113 | 0.27 | 0.32 | 0.11 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 0.25 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.27 | 0.08 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 59.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.15 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.10 | +0.01 | +11.12% | 6 | 36 | 0.68 | 0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.06 | 0.04 | -0.01 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.04 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.02 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.02 | 0.01 | -0.01 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 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 | 1.35 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | -0.01 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.10 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.03 | 0.04 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 51.00 | 0.10 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.07 | 0.06 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 52.00 | 0.20 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.17 | 0.07 | -0.03 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 53.00 | 0.35 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.27 | 0.08 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 54.00 | 0.65 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.33 | 0.11 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 1.05 | 1.20 | 1.50 | +0.25 | +20.00% | 6 | 14 | 0.29 | -0.44 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 56.00 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.58 | 0.13 | -0.03 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 57.00 | 1.55 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.68 | 0.11 | -0.04 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 58.00 | 1.85 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.73 | 0.08 | -0.04 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 59.00 | 2.15 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.85 | 0.07 | -0.03 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 3.80 | 6.30 | % | 0 | 0 | 0.78 | -0.90 | 0.05 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 61.00 | 4.50 | 7.20 | % | 0 | 0 | 0.82 | -0.94 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 62.00 | 5.50 | 7.80 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 63.00 | 7.00 | 9.90 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 64.00 | 7.50 | 10.00 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 8.40 | 11.10 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 66.00 | 9.60 | 12.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 67.00 | 11.20 | 13.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 68.00 | 11.40 | 14.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 69.00 | 12.80 | 14.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 14.20 | 16.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |