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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 31.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.50 | 26.00 | 29.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 24.40 | 27.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 32.50 | 21.90 | 25.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 19.50 | 22.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 37.50 | 17.00 | 20.00 | 18.13 | +2.35 | +14.90% | 2 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 14.30 | 15.80 | 16.12 | 0.00 | 0.00% | 0 | 18 | 0.54 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 12.90 | 13.40 | 13.79 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.97 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 10.60 | 12.50 | 10.50 | -1.18 | -10.11% | 4 | 1,119 | 0.69 | 0.94 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 6.60 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 975 | 0.18 | 0.88 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 6.10 | 6.40 | 6.01 | -0.85 | -12.40% | 48 | 489 | 0.32 | 0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 4.20 | 4.50 | 4.25 | -0.15 | -3.41% | 17 | 448 | 0.31 | 0.70 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 2.65 | 2.90 | 2.80 | -0.18 | -6.04% | 73 | 3,865 | 0.30 | 0.55 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 1.60 | 1.70 | 1.50 | -0.10 | -6.25% | 22 | 1,370 | 0.29 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.85 | 0.95 | 0.80 | -0.09 | -10.12% | 50 | 623 | 0.29 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 0.40 | 0.55 | 0.37 | -0.05 | -11.91% | 2 | 497 | 0.29 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 199 | 0.28 | 0.08 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 354 | 0.50 | 0.04 | 0.01 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.03 | 0.01 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 272 | 0.37 | -0.06 | 0.02 | -0.01 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.35 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1,011 | 0.35 | -0.12 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 408 | 0.32 | -0.19 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 52.50 | 1.25 | 1.35 | 1.45 | +0.15 | +11.54% | 1 | 928 | 0.30 | -0.30 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 2.20 | 2.35 | 2.21 | +0.26 | +13.34% | 37 | 2,900 | 0.30 | -0.45 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 57.50 | 3.50 | 3.80 | 4.05 | +0.45 | +12.50% | 1 | 912 | 0.29 | -0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 4.80 | 6.20 | 6.05 | 0.00 | 0.00% | 0 | 38 | 0.56 | -0.75 | 0.05 | -0.02 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 62.50 | 7.10 | 8.10 | 4.80 | 0.00 | 0.00% | 0 | 71 | 0.29 | -0.86 | 0.04 | -0.01 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 8.50 | 11.10 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 67.50 | 11.00 | 13.40 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.96 | 0.01 | 0.00 | 12/11/2024 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 13.60 | 16.00 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 18.90 | 21.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 23.00 | 26.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |