Options Chain for INTERNATIONAL PAPER CO COM (IP) - $47.67 as of 5/27/2025 12:51:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 19.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 34.00 | 13.70 | 16.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 35.00 | 13.10 | 14.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 36.00 | 12.00 | 14.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 37.00 | 10.80 | 13.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 38.00 | 9.70 | 12.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 39.00 | 8.70 | 10.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 40.00 | 7.80 | 10.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 41.00 | 6.90 | 9.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 42.00 | 5.80 | 8.10 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 43.00 | 4.40 | 7.00 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 44.00 | 3.60 | 6.00 | % | 0 | 0 | 1.02 | 0.97 | 0.03 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 44.50 | 2.90 | 5.20 | % | 0 | 0 | 0.84 | 0.95 | 0.04 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 45.00 | 2.70 | 4.70 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.93 | 0.05 | -0.03 | 5/6/2025 | 5/27/2025 12:59:05 PM EST |
| 45.50 | 1.95 | 3.50 | % | 0 | 0 | 0.87 | 0.90 | 0.07 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 46.00 | 1.70 | 3.10 | 2.96 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.85 | 0.09 | -0.04 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 46.50 | 2.40 | 2.60 | % | 0 | 0 | 0.36 | 0.81 | 0.10 | -0.05 | 5/27/2025 12:59:05 PM EST | |||
| 47.00 | 2.00 | 2.15 | % | 0 | 0 | 0.29 | 0.75 | 0.12 | -0.05 | 5/27/2025 12:59:05 PM EST | |||
| 47.50 | 1.60 | 1.80 | % | 0 | 0 | 0.29 | 0.70 | 0.14 | -0.05 | 5/27/2025 12:59:05 PM EST | |||
| 48.00 | 1.30 | 1.45 | 1.29 | -0.11 | -7.86% | 1 | 3 | 0.30 | 0.63 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 48.50 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 2 | 1 | 0.30 | 0.55 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 49.00 | 0.70 | 0.85 | 0.70 | +0.03 | +4.48% | 1 | 7 | 0.29 | 0.47 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 49.50 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.39 | 0.16 | -0.05 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | -0.03 | -6.98% | 5 | 18 | 0.29 | 0.31 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 51.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.19 | 0.11 | -0.03 | 5/19/2025 | 5/27/2025 12:59:05 PM EST |
| 52.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.10 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 53.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.05 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 54.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.02 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 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 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 37.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:05 PM EST |
| 41.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.99 | -0.01 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 12:59:05 PM EST |
| 43.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 44.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 8 | 1.03 | -0.03 | 0.03 | -0.02 | 5/9/2025 | 5/27/2025 12:59:05 PM EST |
| 44.50 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | -0.05 | 0.04 | -0.02 | 5/27/2025 12:59:05 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.07 | 0.05 | -0.03 | 5/12/2025 | 5/27/2025 12:59:05 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.10 | 0.07 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 46.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.15 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 12:59:05 PM EST |
| 46.50 | 0.20 | 0.55 | % | 0 | 0 | 0.34 | -0.19 | 0.10 | -0.05 | 5/27/2025 12:59:05 PM EST | |||
| 47.00 | 0.30 | 0.40 | 0.40 | -2.55 | -86.45% | 1 | 14 | 0.31 | -0.25 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 47.50 | 0.40 | 0.55 | 0.50 | -0.35 | -41.18% | 2 | 5 | 0.32 | -0.30 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 48.00 | 0.55 | 0.70 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.37 | 0.15 | -0.05 | 5/22/2025 | 5/27/2025 12:59:05 PM EST |
| 48.50 | 0.70 | 0.90 | 0.90 | -0.50 | -35.72% | 1 | 2 | 0.33 | -0.45 | 0.16 | -0.05 | 5/27/2025 | 5/27/2025 12:59:05 PM EST |
| 49.00 | 0.90 | 1.10 | % | 0 | 0 | 0.30 | -0.53 | 0.16 | -0.05 | 5/27/2025 12:59:05 PM EST | |||
| 49.50 | 1.30 | 1.40 | 1.51 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.61 | 0.16 | -0.05 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 50.00 | 1.55 | 1.75 | 1.59 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.69 | 0.15 | -0.04 | 5/21/2025 | 5/27/2025 12:59:05 PM EST |
| 51.00 | 1.85 | 2.55 | % | 0 | 0 | 0.33 | -0.81 | 0.11 | -0.03 | 5/27/2025 12:59:05 PM EST | |||
| 52.00 | 2.95 | 4.50 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.90 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 12:59:05 PM EST |
| 53.00 | 3.90 | 6.30 | % | 0 | 0 | 1.11 | -0.95 | 0.04 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 54.00 | 4.40 | 7.20 | % | 0 | 0 | 1.17 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:05 PM EST | |||
| 55.00 | 5.50 | 7.80 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 56.00 | 6.80 | 8.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 57.00 | 7.40 | 10.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 58.00 | 8.50 | 11.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 59.00 | 9.50 | 12.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 60.00 | 10.60 | 13.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 61.00 | 11.40 | 14.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 62.00 | 13.10 | 15.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 65.00 | 15.40 | 18.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST | |||
| 70.00 | 21.10 | 23.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:05 PM EST |