Options Chain for INTERNATIONAL PAPER CO COM (IP) - $53.21 as of 3/31/2025 1:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 17.30 | 19.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.50 | 17.10 | 18.80 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 36.00 | 16.00 | 18.30 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 36.50 | 16.00 | 17.80 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 37.00 | 15.20 | 17.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 37.50 | 14.90 | 16.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 38.00 | 14.30 | 16.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 38.50 | 13.70 | 15.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.00 | 13.50 | 15.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.50 | 12.90 | 14.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.00 | 12.20 | 14.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.50 | 11.80 | 13.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.00 | 11.30 | 13.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.50 | 11.10 | 12.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 10.50 | 12.30 | 11.35 | % | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 42.50 | 10.10 | 11.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 9.20 | 11.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.50 | 9.00 | 10.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 8.40 | 10.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.50 | 8.10 | 9.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.00 | 7.20 | 9.00 | 11.12 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:51 PM EST |
| 45.50 | 7.30 | 8.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 46.00 | 6.70 | 8.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 46.50 | 6.10 | 7.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 47.00 | 5.70 | 7.10 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 47.50 | 5.00 | 6.40 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 48.00 | 4.50 | 6.10 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 48.50 | 4.00 | 5.70 | % | 0 | 0 | 1.15 | 0.97 | 0.02 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.00 | 3.70 | 5.20 | % | 0 | 0 | 1.07 | 0.96 | 0.03 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.50 | 3.20 | 4.50 | % | 0 | 0 | 1.05 | 0.94 | 0.04 | -0.04 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 3.30 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 263 | 0.92 | 0.90 | 0.06 | -0.06 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 51.00 | 1.65 | 2.70 | 4.32 | 0.00 | 0.00% | 0 | 82 | 0.68 | 0.83 | 0.10 | -0.08 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 52.00 | 1.65 | 1.85 | 1.45 | -3.12 | -68.28% | 9 | 240 | 0.41 | 0.72 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 53.00 | 1.00 | 1.15 | 1.04 | +0.14 | +15.56% | 7 | 226 | 0.41 | 0.56 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 54.00 | 0.50 | 0.60 | 0.58 | +0.08 | +16.00% | 5 | 47 | 0.38 | 0.38 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 29 | 57 | 0.37 | 0.21 | 0.15 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 56.00 | 0.05 | 0.15 | 0.12 | -0.33 | -73.34% | 11 | 35 | 0.36 | 0.09 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 3 | 4,060 | 0.46 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.01 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.70 | 0.86 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.70 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 66.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.70 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 1.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.70 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 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 | 0.70 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.50 | 0.00 | 0.70 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 36.50 | 0.00 | 0.70 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.70 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.70 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 38.50 | 0.00 | 0.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.50 | 0.00 | 0.70 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.50 | 0.00 | 0.70 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.70 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.50 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.50 | 0.00 | 0.70 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.05 | % | 20 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 46.50 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.01 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.02 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.03 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 1.84 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.04 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | -0.06 | 0.04 | -0.04 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.22 | +0.14 | +175.00% | 2 | 8 | 0.45 | -0.10 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 51.00 | 0.15 | 0.25 | 0.30 | +0.20 | +200.00% | 1 | 86 | 0.42 | -0.17 | 0.10 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 52.00 | 0.30 | 0.45 | 0.40 | -0.21 | -34.43% | 13 | 33 | 0.40 | -0.28 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 53.00 | 0.60 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.44 | 0.18 | -0.11 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 54.00 | 1.10 | 1.25 | 1.08 | -0.52 | -32.50% | 12 | 16 | 0.44 | -0.62 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 1.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.79 | 0.15 | -0.07 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 56.00 | 2.45 | 3.40 | 2.75 | +1.00 | +57.15% | 1 | 8 | 0.49 | -0.91 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 57.00 | 3.20 | 4.00 | 3.74 | -1.51 | -28.77% | 2 | 2 | 0.67 | -0.97 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 58.00 | 3.90 | 5.20 | 4.70 | +1.51 | +47.34% | 1 | 6 | 0.91 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 59.00 | 4.70 | 6.70 | 7.76 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:51 PM EST |
| 60.00 | 5.90 | 7.40 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:51 PM EST |
| 61.00 | 6.80 | 8.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 62.00 | 7.80 | 9.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 63.00 | 8.80 | 10.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 64.00 | 9.80 | 11.90 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 10.80 | 12.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 66.00 | 11.80 | 14.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 67.00 | 12.80 | 15.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 68.00 | 13.80 | 16.50 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 69.00 | 14.80 | 17.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 15.80 | 18.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |