Options Chain for INTERNATIONAL PAPER CO COM (IP) - $49.87 as of 7/8/2025 3:37:06 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 14.00 | 18.20 | 16.10 | % | 0.46 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
40.00 | 9.00 | 13.10 | 11.05 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
41.00 | 8.00 | 12.30 | 10.15 | % | 0.25 | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
42.00 | 7.10 | 11.10 | 9.10 | % | 0.22 | 0 | 0 | 0.91 | 0.96 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
43.00 | 6.20 | 10.50 | 8.35 | % | 0.19 | 0 | 0 | 0.92 | 0.94 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
44.00 | 5.20 | 9.40 | 7.30 | % | 0.17 | 0 | 0 | 0.84 | 0.90 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
45.00 | 4.40 | 8.50 | 6.45 | % | 0.14 | 0 | 0 | 0.79 | 0.86 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
46.00 | 3.50 | 7.70 | 5.60 | % | 0.12 | 0 | 0 | 0.76 | 0.81 | 0.05 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
47.00 | 2.65 | 6.50 | 4.58 | % | 0.10 | 0 | 0 | 0.71 | 0.76 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
48.00 | 2.00 | 5.30 | 3.65 | 3.38 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | 0.70 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
49.00 | 1.25 | 5.30 | 3.28 | % | 0.07 | 0 | 0 | 0.67 | 0.62 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
50.00 | 0.55 | 4.10 | 2.33 | % | 0.05 | 0 | 0 | 0.62 | 0.56 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
51.00 | 1.65 | 2.20 | 1.93 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
52.00 | 0.40 | 3.20 | 1.80 | % | 0.03 | 0 | 0 | 0.57 | 0.41 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
53.00 | 0.45 | 2.95 | 1.70 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.07 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
54.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.28 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
56.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.64 | 0.17 | 0.05 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
57.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.66 | 0.13 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
58.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.69 | 0.10 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
59.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.72 | 0.07 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
41.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.94 | -0.02 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
42.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.88 | -0.04 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
43.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.84 | -0.06 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
44.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.80 | -0.10 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.75 | -0.14 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
46.00 | 0.10 | 2.65 | 1.38 | % | 0.03 | 0 | 0 | 0.72 | -0.19 | 0.05 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
47.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.69 | -0.24 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
48.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.63 | -0.30 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
49.00 | 0.50 | 3.40 | 1.95 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
50.00 | 0.05 | 3.70 | 1.88 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
51.00 | 1.95 | 2.55 | 2.25 | 2.60 | -0.35 | -11.87% | 0.04 | 4 | 4 | 0.30 | -0.50 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
52.00 | 0.80 | 4.60 | 2.70 | % | 0.05 | 0 | 0 | 0.54 | -0.59 | 0.07 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
53.00 | 1.50 | 5.60 | 3.55 | % | 0.07 | 0 | 0 | 0.65 | -0.61 | 0.07 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
54.00 | 2.25 | 6.20 | 4.23 | % | 0.08 | 0 | 0 | 0.60 | -0.72 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
55.00 | 3.00 | 7.10 | 5.05 | % | 0.09 | 0 | 0 | 0.62 | -0.78 | 0.06 | -0.02 | 7/8/2025 3:59:55 PM EST | |||
56.00 | 3.90 | 8.00 | 5.95 | % | 0.11 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
57.00 | 4.80 | 8.80 | 6.80 | % | 0.12 | 0 | 0 | 0.66 | -0.87 | 0.04 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
58.00 | 5.70 | 9.70 | 7.70 | % | 0.13 | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
59.00 | 6.60 | 10.60 | 8.60 | % | 0.15 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
60.00 | 7.40 | 11.60 | 9.50 | % | 0.16 | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
65.00 | 12.20 | 16.50 | 14.35 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |