Options Chain for INTERNATIONAL PAPER CO COM (IP) - $53.21 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.50 | 27.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 22.00 | 24.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 19.50 | 21.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 17.50 | 19.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 14.80 | 16.80 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 12.30 | 14.30 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 10.60 | 11.90 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 8.40 | 9.10 | % | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 6.50 | 6.90 | % | 0 | 0 | 0.39 | 0.82 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 4.60 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.72 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 3.00 | 3.20 | 4.70 | 0.00 | 0.00% | 0 | 87 | 0.34 | 0.58 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 1.75 | 1.85 | 2.25 | -0.30 | -11.77% | 4 | 153 | 0.32 | 0.42 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.90 | 1.05 | 0.92 | -0.58 | -38.67% | 13 | 2,626 | 0.31 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.40 | 0.55 | 0.45 | -0.25 | -35.72% | 332 | 273 | 0.30 | 0.15 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 0.15 | 0.25 | 0.30 | -0.05 | -14.29% | 3 | 10 | 0.29 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.05 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.20 | -0.09 | -31.04% | 1 | 13 | 0.49 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 4 | 15 | 0.43 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.45 | 0.35 | -0.34 | -49.28% | 4 | 17 | 0.39 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.60 | 0.75 | 0.71 | +0.26 | +57.78% | 2 | 22 | 0.36 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 1.10 | 1.25 | 1.28 | +0.43 | +50.59% | 915 | 47 | 0.33 | -0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 1.95 | 2.20 | 1.75 | +0.20 | +12.91% | 9 | 113 | 0.32 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 3.20 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 76 | 0.30 | -0.58 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 4.70 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 63 | 0.28 | -0.74 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 6.10 | 8.10 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.85 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 62.50 | 8.60 | 10.40 | % | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 10.60 | 13.10 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 15.60 | 17.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 20.20 | 23.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 25.30 | 28.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |