Options Chain for CLEARWATER PAPER CORP COM (CLW) - $26.40 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 15.80 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 9.30 | 13.30 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 6.80 | 9.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 4.20 | 8.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 1.75 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.94 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.45 | 1.80 | 1.40 | -0.76 | -35.19% | 213 | 676 | 0.53 | 0.70 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2,939 | 0.69 | 0.08 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,059 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 194 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 725 | 0.65 | -0.06 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.20 | 1.55 | 0.43 | 0.00 | 0.00% | 0 | 475 | 0.50 | -0.30 | 0.13 | -0.04 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 2.40 | 6.00 | % | 0 | 0 | 1.39 | -0.92 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 6.80 | 10.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 11.80 | 15.80 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 16.80 | 20.90 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |