Options Chain for INTERNATIONAL PAPER CO COM (IP) - $57.84 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.80 | 35.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 27.80 | 30.80 | % | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 23.00 | 25.80 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 21.00 | 23.80 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 20.00 | 22.20 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 19.10 | 21.80 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 18.10 | 20.80 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 16.90 | 19.80 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.00 | 16.10 | 18.80 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 43.00 | 15.00 | 17.80 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 44.00 | 14.00 | 16.80 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 13.00 | 15.80 | 11.90 | 0.00 | 0.00% | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 12.00 | 14.80 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.00 | 11.00 | 13.80 | 8.72 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 10.00 | 12.80 | 8.10 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 9.10 | 11.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 49.50 | 8.50 | 11.30 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 8.10 | 10.80 | 6.30 | 0.00 | 0.00% | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 51.00 | 7.10 | 9.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 52.00 | 6.00 | 8.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 53.00 | 4.90 | 6.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 54.00 | 4.40 | 5.90 | 2.20 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 3.00 | 4.90 | 2.20 | -0.46 | -17.30% | 2 | 3 | 1.51 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 56.00 | 2.40 | 3.90 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.98 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 57.00 | 1.25 | 3.10 | 2.28 | +1.16 | +103.58% | 12 | 100 | 1.20 | 0.93 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 58.00 | 0.85 | 1.35 | 1.10 | +0.55 | +100.00% | 4 | 338 | 0.19 | 0.78 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 59.00 | 0.25 | 0.55 | 0.45 | +0.29 | +181.25% | 52 | 114 | 0.21 | 0.53 | 0.30 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | +0.07 | +87.50% | 420 | 28 | 0.31 | 0.25 | 0.21 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 61.00 | 0.00 | 0.35 | 0.05 | -0.01 | -16.67% | 104 | 36 | 0.63 | 0.08 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 62.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 220 | 2 | 0.69 | 0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 63.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 64.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 69.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 8 | 2.92 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.45 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 49.50 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 51.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 53.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 54.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 56.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.02 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 57.00 | 0.00 | 0.60 | 0.10 | -0.55 | -84.62% | 8 | 23 | 0.77 | -0.07 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 58.00 | 0.00 | 0.25 | 0.15 | -0.45 | -75.00% | 54 | 31 | 0.33 | -0.22 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 59.00 | 0.45 | 0.70 | 0.45 | -0.85 | -65.39% | 136 | 1 | 0.34 | -0.47 | 0.30 | -0.18 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.70 | 1.75 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.75 | 0.21 | -0.12 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 61.00 | 1.10 | 3.20 | % | 0 | 0 | 1.08 | -0.92 | 0.09 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 62.00 | 2.05 | 3.90 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 63.00 | 2.70 | 4.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 64.00 | 3.30 | 5.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 4.30 | 6.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 66.00 | 5.30 | 7.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 67.00 | 6.30 | 8.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 68.00 | 7.30 | 9.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 69.00 | 8.20 | 10.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 9.20 | 11.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 71.00 | 10.20 | 13.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |