Options Chain for INTERNATIONAL PAPER CO COM (IP) - $46.28 as of 4/18/2025 9:01:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.70 | 18.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 30.50 | 14.00 | 18.50 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.00 | 13.60 | 17.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.50 | 13.10 | 17.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.00 | 13.30 | 17.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.50 | 12.20 | 16.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.00 | 11.40 | 16.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.50 | 11.90 | 14.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.00 | 10.80 | 14.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.50 | 10.00 | 14.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.00 | 10.40 | 13.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.50 | 9.00 | 13.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.00 | 8.60 | 12.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.50 | 8.10 | 12.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 37.00 | 7.70 | 12.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 37.50 | 7.10 | 10.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.00 | 7.40 | 10.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.50 | 7.00 | 9.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 39.00 | 6.50 | 9.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 39.50 | 5.40 | 9.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 40.00 | 4.70 | 8.30 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 40.50 | 5.00 | 7.80 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 41.00 | 3.60 | 7.00 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.98 | 0.02 | -0.02 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 41.50 | 4.20 | 6.80 | % | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 42.00 | 3.80 | 6.60 | % | 0 | 0 | 1.06 | 0.96 | 0.03 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 42.50 | 3.90 | 5.60 | % | 0 | 0 | 1.17 | 0.93 | 0.04 | -0.05 | 4/17/2025 3:59:52 PM EST | |||
| 43.00 | 2.80 | 3.70 | % | 0 | 0 | 0.44 | 0.89 | 0.06 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 43.50 | 3.00 | 3.20 | % | 0 | 0 | 0.46 | 0.87 | 0.07 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 44.00 | 2.10 | 4.60 | % | 0 | 0 | 0.87 | 0.84 | 0.09 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 44.50 | 1.15 | 2.40 | % | 0 | 0 | 0.56 | 0.79 | 0.11 | -0.07 | 4/17/2025 3:59:52 PM EST | |||
| 45.00 | 1.30 | 1.95 | 2.16 | -0.10 | -4.43% | 1 | 16 | 0.30 | 0.73 | 0.12 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 45.50 | 0.40 | 1.60 | 1.55 | % | 5 | 0 | 0.32 | 0.67 | 0.14 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 46.00 | 0.00 | 1.30 | 1.25 | -0.05 | -3.85% | 9 | 14 | 0.31 | 0.60 | 0.16 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 46.50 | 0.70 | 1.75 | 0.90 | -0.15 | -14.29% | 128 | 7 | 0.47 | 0.52 | 0.17 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.00 | 0.10 | 0.70 | 0.65 | -1.01 | -60.85% | 31 | 2 | 0.23 | 0.43 | 0.17 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.50 | 0.56 | % | 14 | 0 | 0.25 | 0.34 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 48.00 | 0.05 | 0.70 | 0.44 | +0.04 | +10.00% | 3 | 2 | 0.34 | 0.26 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 48.50 | 0.10 | 0.45 | % | 0 | 0 | 0.52 | 0.20 | 0.13 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.10 | 0.10 | -0.31 | -75.61% | 11 | 4 | 0.58 | 0.13 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 49.50 | 0.00 | 1.20 | % | 0 | 0 | 0.39 | 0.09 | 0.08 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 50.00 | 0.05 | 0.45 | 0.05 | -0.15 | -75.00% | 3,655 | 73 | 0.44 | 0.06 | 0.06 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.70 | 0.05 | -0.30 | -85.72% | 1 | 4 | 0.79 | 0.02 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.43 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.25 | 0.07 | -0.09 | -56.25% | 10 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 1.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 1.45 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 1.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 1.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 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 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.50 | 0.00 | 0.95 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.50 | 0.00 | 1.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 35.50 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.50 | 0.00 | 1.20 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.50 | 0.00 | 1.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 39.50 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | -0.11 | -52.39% | 1 | 36 | 0.76 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.02 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 41.50 | 0.00 | 1.55 | % | 0 | 0 | 0.86 | -0.03 | 0.02 | -0.03 | 4/17/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 0.90 | -0.04 | 0.03 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | -0.07 | 0.04 | -0.05 | 4/17/2025 3:59:52 PM EST | |||
| 43.00 | 0.15 | 0.30 | 0.25 | % | 5 | 0 | 0.48 | -0.11 | 0.06 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 43.50 | 0.20 | 0.35 | % | 0 | 0 | 0.51 | -0.13 | 0.07 | -0.06 | 4/17/2025 3:59:52 PM EST | |||
| 44.00 | 0.25 | 0.40 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.16 | 0.09 | -0.06 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 44.50 | 0.30 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.21 | 0.11 | -0.07 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 45.00 | 0.40 | 0.65 | 0.50 | -0.05 | -9.10% | 1 | 41 | 0.42 | -0.27 | 0.12 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 45.50 | 0.15 | 0.75 | 0.60 | -0.10 | -14.29% | 17 | 93 | 0.32 | -0.33 | 0.14 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 46.00 | 0.40 | 1.05 | 0.80 | -0.15 | -15.79% | 6 | 45 | 0.35 | -0.40 | 0.16 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 46.50 | 0.75 | 1.20 | 1.05 | -0.30 | -22.23% | 31 | 26 | 0.38 | -0.48 | 0.17 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.00 | 0.65 | 2.05 | 1.25 | -0.37 | -22.84% | 19 | 7 | 0.40 | -0.57 | 0.17 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 47.50 | 0.55 | 1.75 | 1.60 | % | 5 | 0 | 0.41 | -0.66 | 0.17 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 48.00 | 1.80 | 2.15 | 2.96 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.74 | 0.15 | -0.05 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 48.50 | 2.10 | 3.60 | % | 0 | 0 | 0.60 | -0.80 | 0.13 | -0.04 | 4/17/2025 3:59:52 PM EST | |||
| 49.00 | 2.45 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.87 | 0.10 | -0.03 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 49.50 | 2.50 | 4.80 | % | 0 | 0 | 0.69 | -0.91 | 0.08 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 50.00 | 2.35 | 5.50 | 2.97 | 0.00 | 0.00% | 0 | 10 | 0.96 | -0.94 | 0.06 | -0.02 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 51.00 | 2.70 | 6.50 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.98 | 0.03 | -0.01 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 52.00 | 5.00 | 6.90 | 5.47 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 53.00 | 5.70 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 54.00 | 6.10 | 9.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 7.80 | 9.80 | 8.22 | 0.00 | 0.00% | 0 | 16 | 1.02 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 56.00 | 8.80 | 11.70 | 8.65 | 0.00 | 0.00% | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 57.00 | 9.70 | 12.70 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:52 PM EST |
| 58.00 | 10.80 | 14.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 59.00 | 11.00 | 14.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 60.00 | 12.70 | 16.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 61.00 | 13.00 | 17.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 62.00 | 14.00 | 17.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 63.00 | 15.00 | 19.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 64.00 | 16.70 | 19.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 65.00 | 17.00 | 21.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 66.00 | 18.00 | 21.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 67.00 | 19.10 | 22.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 70.00 | 22.70 | 25.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |