Options Chain for INTERNATIONAL PAPER CO COM (IP) - $54.33 as of 4/1/2025 7:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 24.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 17.50 | 19.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.00 | 13.30 | 15.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.00 | 12.30 | 14.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.00 | 11.30 | 13.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 10.40 | 12.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 9.60 | 11.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 8.50 | 10.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 45.00 | 7.60 | 9.40 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 45.50 | 7.20 | 8.90 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 46.00 | 6.70 | 8.40 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 46.50 | 6.20 | 7.90 | % | 0 | 0 | 1.00 | 0.97 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 47.00 | 5.70 | 7.40 | % | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 47.50 | 5.10 | 7.00 | % | 0 | 0 | 0.94 | 0.94 | 0.03 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 48.00 | 4.70 | 6.50 | % | 0 | 0 | 0.89 | 0.93 | 0.03 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 48.50 | 4.30 | 5.90 | % | 0 | 0 | 0.57 | 0.91 | 0.04 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.00 | 4.00 | 5.30 | % | 0 | 0 | 0.72 | 0.89 | 0.05 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.50 | 3.50 | 4.90 | % | 0 | 0 | 0.71 | 0.86 | 0.06 | -0.04 | 3/31/2025 3:59:51 PM EST | |||
| 50.00 | 3.60 | 3.90 | 5.52 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.83 | 0.07 | -0.04 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 51.00 | 2.50 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.75 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 52.00 | 2.00 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.66 | 0.11 | -0.06 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 53.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.35 | 0.55 | 0.12 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 54.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.42 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.30 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 56.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.19 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 57.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.11 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.06 | 0.04 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.03 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 66.00 | 0.00 | 0.90 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 68.00 | 0.00 | 1.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 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 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.90 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.02 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.04 | 0.02 | -0.02 | 3/12/2025 | 3/31/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.06 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 48.50 | 0.05 | 0.20 | % | 0 | 0 | 0.38 | -0.09 | 0.04 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | -0.11 | 0.05 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 49.50 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.14 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 50.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.17 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 51.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.25 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 52.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.34 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 53.00 | 1.00 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.45 | 0.12 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 54.00 | 1.45 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.58 | 0.13 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 55.00 | 2.10 | 2.25 | 2.73 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.70 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 56.00 | 2.80 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.81 | 0.10 | -0.04 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 57.00 | 3.40 | 4.20 | % | 0 | 0 | 0.48 | -0.89 | 0.07 | -0.03 | 3/31/2025 3:59:51 PM EST | |||
| 58.00 | 3.70 | 5.20 | % | 0 | 0 | 0.55 | -0.94 | 0.04 | -0.02 | 3/31/2025 3:59:51 PM EST | |||
| 59.00 | 4.90 | 6.50 | % | 0 | 0 | 0.73 | -0.97 | 0.03 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 60.00 | 6.00 | 7.60 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:51 PM EST |
| 61.00 | 6.80 | 8.50 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 62.00 | 7.80 | 9.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 63.00 | 8.70 | 10.80 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 64.00 | 9.70 | 11.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 65.00 | 10.70 | 13.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 66.00 | 11.70 | 14.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 67.00 | 12.70 | 15.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 68.00 | 13.80 | 16.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 15.80 | 18.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |