Options Chain for INTERNATIONAL PAPER CO COM (IP) - $47.15 as of 6/13/2025 3:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.80 | 18.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 10.00 | 13.10 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 36.00 | 9.00 | 12.10 | % | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 37.00 | 7.20 | 11.20 | % | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 6.50 | 10.20 | % | 0 | 0 | 0.93 | 0.90 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 5.30 | 9.30 | % | 0 | 0 | 0.88 | 0.87 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 4.40 | 8.40 | % | 0 | 0 | 0.83 | 0.83 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 4.00 | 7.40 | % | 0 | 0 | 0.75 | 0.80 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 3.00 | 6.70 | % | 0 | 0 | 0.74 | 0.76 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 3.30 | 5.70 | % | 0 | 0 | 0.39 | 0.71 | 0.05 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 44.00 | 2.00 | 4.80 | % | 0 | 0 | 0.38 | 0.66 | 0.05 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 2.25 | 2.95 | 2.50 | % | 1 | 0 | 0.29 | 0.61 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 46.00 | 0.20 | 4.10 | 2.12 | % | 2 | 0 | 0.31 | 0.55 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 47.00 | 0.85 | 3.30 | 1.60 | % | 1 | 0 | 0.38 | 0.49 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 48.00 | 1.00 | 2.75 | % | 0 | 0 | 0.41 | 0.41 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 49.00 | 0.70 | 1.15 | 1.51 | % | 1 | 0 | 0.30 | 0.33 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 50.00 | 0.50 | 0.90 | 0.99 | -0.02 | -1.98% | 1 | 1 | 0.31 | 0.25 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 1.15 | % | 0 | 0 | 0.45 | 0.22 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 1.65 | % | 0 | 0 | 0.55 | 0.17 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.14 | 0.04 | -0.01 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.04 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 1.65 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.80 | % | 0 | 0 | 0.94 | -0.06 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 2.20 | % | 0 | 0 | 1.01 | -0.08 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.95 | % | 0 | 0 | 0.89 | -0.10 | 0.02 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | -0.13 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | -0.17 | 0.03 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 2.10 | % | 0 | 0 | 0.71 | -0.20 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 2.60 | % | 0 | 0 | 0.74 | -0.24 | 0.04 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.80 | % | 0 | 0 | 0.44 | -0.29 | 0.05 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 44.00 | 0.05 | 2.85 | 0.86 | % | 1 | 0 | 0.49 | -0.34 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 45.00 | 0.00 | 3.70 | 1.35 | % | 1 | 0 | 0.40 | -0.39 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 46.00 | 0.20 | 2.60 | % | 0 | 0 | 0.25 | -0.45 | 0.06 | -0.04 | 6/13/2025 3:59:51 PM EST | |||
| 47.00 | 0.50 | 3.30 | % | 0 | 0 | 0.24 | -0.51 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 48.00 | 1.15 | 3.90 | % | 0 | 0 | 0.45 | -0.59 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 49.00 | 2.45 | 4.70 | % | 0 | 0 | 0.42 | -0.67 | 0.07 | -0.03 | 6/13/2025 3:59:51 PM EST | |||
| 50.00 | 3.30 | 6.50 | % | 0 | 0 | 0.66 | -0.75 | 0.06 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 51.00 | 3.30 | 6.90 | % | 0 | 0 | 0.59 | -0.78 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 52.00 | 4.70 | 8.20 | % | 0 | 0 | 0.67 | -0.83 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 53.00 | 5.70 | 9.00 | % | 0 | 0 | 0.72 | -0.86 | 0.04 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 54.00 | 6.50 | 10.20 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 55.00 | 8.10 | 11.20 | % | 0 | 0 | 0.84 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 56.00 | 8.40 | 12.20 | % | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 57.00 | 10.00 | 13.20 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 58.00 | 10.50 | 14.20 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 59.00 | 11.60 | 15.20 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 60.00 | 13.10 | 16.20 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 65.00 | 17.30 | 21.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |