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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 17.00 | 19.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 13.00 | 15.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 12.10 | 14.60 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 11.10 | 13.60 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 10.60 | 12.30 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 9.60 | 12.30 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 8.30 | 10.50 | % | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 7.60 | 9.50 | % | 0 | 0 | 0.66 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 6.60 | 8.70 | % | 0 | 0 | 0.67 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 5.70 | 7.40 | % | 0 | 0 | 0.53 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 5.00 | 7.10 | % | 0 | 0 | 0.61 | 0.83 | 0.04 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 4.80 | 5.50 | % | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 4.20 | 4.50 | 6.70 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.74 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 3.50 | 3.80 | % | 0 | 0 | 0.36 | 0.68 | 0.06 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 52.00 | 2.85 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.62 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 1.40 | 2.60 | % | 0 | 0 | 0.28 | 0.54 | 0.07 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 54.00 | 0.90 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.47 | 0.08 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.39 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 1.00 | 1.20 | 1.55 | +0.55 | +55.00% | 6 | 7 | 0.32 | 0.32 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 0.75 | 0.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.26 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 58.00 | 0.50 | 0.65 | 0.75 | -0.68 | -47.56% | 35 | 7 | 0.31 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 59.00 | 0.35 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 227 | 0.31 | 0.16 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.12 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 0.15 | 0.25 | % | 0 | 0 | 0.31 | 0.09 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.03 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 0.15 | 0.25 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 0.15 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.07 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.20 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.08 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.30 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.11 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.35 | 0.50 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.14 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 0.50 | 0.60 | % | 0 | 0 | 0.37 | -0.17 | 0.04 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 0.65 | 0.80 | % | 0 | 0 | 0.36 | -0.21 | 0.05 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.90 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.26 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 1.15 | 1.35 | % | 0 | 0 | 0.34 | -0.32 | 0.06 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 52.00 | 1.50 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.38 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 1.90 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.46 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 2.40 | 2.55 | % | 0 | 0 | 0.32 | -0.53 | 0.08 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 2.95 | 3.20 | 2.60 | +0.35 | +15.56% | 1 | 1 | 0.32 | -0.61 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 3.50 | 3.80 | % | 0 | 0 | 0.30 | -0.68 | 0.07 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 57.00 | 4.20 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.74 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 58.00 | 4.30 | 6.40 | % | 0 | 0 | 0.53 | -0.79 | 0.06 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 59.00 | 5.40 | 7.00 | % | 0 | 0 | 0.51 | -0.84 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 5.90 | 8.00 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 6.80 | 9.00 | % | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 7.10 | 9.50 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 8.50 | 11.10 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 9.10 | 12.10 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 10.10 | 13.10 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 66.00 | 11.10 | 13.30 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 67.00 | 12.10 | 15.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 15.00 | 18.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |