Options Chain for INTERNATIONAL PAPER CO COM (IP) - $47.67 as of 5/27/2025 3:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.80 | 25.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.50 | 20.20 | 22.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 17.70 | 19.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 32.50 | 15.20 | 17.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 12.90 | 15.10 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 37.50 | 10.40 | 12.80 | 9.96 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.98 | 0.01 | -0.01 | 4/17/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 8.90 | 9.30 | 8.15 | 0.00 | 0.00% | 0 | 206 | 0.44 | 0.93 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 6.80 | 7.00 | 6.95 | +0.81 | +13.20% | 1 | 15 | 0.36 | 0.87 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 4.70 | 5.00 | 4.70 | +0.34 | +7.80% | 2 | 251 | 0.34 | 0.76 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 2.65 | 3.30 | 3.11 | -0.15 | -4.61% | 1 | 268 | 0.31 | 0.62 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 1.65 | 1.95 | 1.80 | +0.25 | +16.13% | 3 | 2,060 | 0.31 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 52.50 | 0.80 | 1.05 | 0.79 | +0.09 | +12.86% | 1 | 1,778 | 0.30 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.28 | 0.15 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 1 | 269 | 0.27 | 0.06 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 304 | 0.50 | 0.03 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1,780 | 0.57 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 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 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 271 | 0.39 | -0.07 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 42.50 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 196 | 0.36 | -0.13 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.85 | 1.00 | 1.06 | -0.29 | -21.49% | 1 | 158 | 0.34 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 47.50 | 1.55 | 1.95 | 2.32 | 0.00 | 0.00% | 0 | 327 | 0.33 | -0.38 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 2.75 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 299 | 0.31 | -0.55 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 52.50 | 4.00 | 4.70 | 4.55 | +0.89 | +24.32% | 1 | 793 | 0.34 | -0.72 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 55.00 | 6.40 | 6.90 | 8.10 | 0.00 | 0.00% | 0 | 4,091 | 0.27 | -0.85 | 0.05 | -0.01 | 4/29/2025 | 5/27/2025 2:58:58 PM EST |
| 57.50 | 8.10 | 9.30 | 4.80 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.94 | 0.03 | -0.01 | 2/28/2025 | 5/27/2025 2:58:58 PM EST |
| 60.00 | 10.30 | 12.30 | 11.68 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 62.50 | 12.90 | 15.60 | 7.92 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 5/27/2025 2:58:58 PM EST |
| 65.00 | 15.50 | 18.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 67.50 | 17.80 | 20.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 70.00 | 21.30 | 22.60 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:58:58 PM EST |
| 75.00 | 25.30 | 28.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 80.00 | 30.30 | 33.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 35.40 | 38.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |