Options Chain for INTERNATIONAL PAPER CO COM (IP) - $44.27 as of 5/5/2025 8:25:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 21.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 15.70 | 18.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 13.20 | 15.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 10.80 | 13.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 8.40 | 10.60 | 21.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.95 | 0.02 | -0.01 | 11/14/2024 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 6.10 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.89 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 4.80 | 5.00 | 5.47 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.79 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 2.90 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 564 | 0.35 | 0.64 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 2.15 | 1.71 | -0.79 | -31.60% | 46 | 636 | 0.36 | 0.45 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.65 | 0.80 | 0.73 | -0.47 | -39.17% | 7 | 269 | 0.31 | 0.26 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 17 | 1,255 | 0.29 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.05 | 0.35 | 0.10 | -0.05 | -33.34% | 2 | 1,444 | 0.35 | 0.05 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 0.50 | 0.10 | -0.04 | -28.58% | 4 | 4,680 | 0.52 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 992 | 0.68 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 734 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 676 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 427 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 420 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 107 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:58 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 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.05 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.35 | 0.45 | 0.40 | -0.17 | -29.83% | 8 | 3 | 0.41 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.70 | 0.80 | 0.72 | +0.22 | +44.00% | 4 | 91 | 0.37 | -0.21 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 1.35 | 1.50 | 1.40 | +0.46 | +48.94% | 28 | 1,509 | 0.35 | -0.36 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.40 | 2.70 | 2.46 | +0.41 | +20.00% | 20 | 258 | 0.33 | -0.55 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 1 | 696 | 0.32 | -0.74 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 6.10 | 6.70 | 6.10 | +1.40 | +29.79% | 14 | 1,542 | 0.30 | -0.88 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 8.00 | 9.00 | 7.90 | 0.00 | 0.00% | 0 | 705 | 0.47 | -0.95 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 10.80 | 11.50 | 10.28 | 0.00 | 0.00% | 0 | 558 | 0.55 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 12.40 | 14.70 | 11.90 | 0.00 | 0.00% | 0 | 94 | 0.80 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 15.30 | 16.60 | 5.60 | 0.00 | 0.00% | 0 | 152 | 0.66 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 17.50 | 19.70 | 7.30 | 0.00 | 0.00% | 0 | 52 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 19.90 | 22.30 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 23.20 | 25.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 25.00 | 27.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 29.80 | 32.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 34.90 | 37.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |