Options Chain for CLEARWATER PAPER CORP COM (CLW) - $17.80 as of 12/3/2025 3:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.60 | 15.20 | % | 6.08 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 5.00 | 11.30 | 14.10 | 12.70 | % | 2.54 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.50 | 8.80 | 11.80 | 10.30 | % | 1.37 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 10.00 | 6.30 | 9.30 | 7.80 | % | 0.78 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 12.50 | 3.80 | 6.80 | 5.30 | % | 0.42 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 1.15 | 4.30 | 2.73 | % | 0.18 | 0 | 0 | 1.70 | 0.93 | 0.05 | -0.01 | 12/3/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 3.20 | 1.60 | 0.58 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.91 | 0.64 | 0.16 | -0.03 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.01 | 1 | 20 | 0.62 | 0.23 | 0.14 | -0.02 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 297 | 2.40 | 0.04 | 0.04 | -0.01 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,146 | 2.75 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 152 | 4.11 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.60 | -0.07 | 0.05 | -0.01 | 10/31/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.72 | -0.36 | 0.16 | -0.03 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 0.95 | 3.10 | 2.03 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 341 | 1.32 | -0.77 | 0.14 | -0.02 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 3.30 | 6.60 | 4.95 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.46 | -0.96 | 0.04 | -0.01 | 10/30/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 5.80 | 8.80 | 7.30 | 7.80 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.64 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 10.10 | 14.00 | 12.05 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.36 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 15.10 | 19.10 | 17.10 | % | 0.49 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 40.00 | 20.10 | 24.10 | 22.10 | % | 0.55 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 45.00 | 25.10 | 29.10 | 27.10 | % | 0.60 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |