Options Chain for INTERNATIONAL PAPER CO COM (IP) - $48.54 as of 5/30/2025 5:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.00 | 19.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 34.00 | 13.10 | 15.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 12.00 | 14.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 36.00 | 11.00 | 13.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 10.00 | 12.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 9.30 | 11.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 8.00 | 10.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 7.00 | 9.30 | 7.50 | % | 30 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 41.00 | 6.00 | 8.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 5.00 | 7.40 | % | 0 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 4.00 | 6.40 | % | 0 | 0 | 1.35 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 44.00 | 2.50 | 5.50 | 4.03 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.93 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 3.30 | 4.30 | 3.20 | % | 66 | 0 | 0.85 | 0.91 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 45.00 | 1.95 | 4.10 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.89 | 0.08 | -0.03 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 1.65 | 3.70 | 2.42 | % | 11 | 0 | 0.71 | 0.85 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 46.00 | 1.75 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.78 | 0.12 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.80 | 1.80 | % | 0 | 0 | 0.61 | 0.73 | 0.14 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 0.70 | 1.45 | % | 0 | 0 | 0.67 | 0.65 | 0.16 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 47.50 | 0.45 | 1.10 | % | 0 | 0 | 0.21 | 0.57 | 0.18 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 48.00 | 0.55 | 0.85 | 0.84 | -0.45 | -34.89% | 38 | 4 | 0.29 | 0.48 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.35 | 0.55 | 0.57 | -0.48 | -45.72% | 1 | 3 | 0.27 | 0.38 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.20 | 0.45 | 0.31 | -0.09 | -22.50% | 1 | 8 | 0.28 | 0.29 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.22 | 0.15 | -0.04 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.20 | 0.16 | -0.06 | -27.28% | 34 | 39 | 0.29 | 0.17 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 21 | 3,612 | 0.32 | 0.09 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.03 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 1.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 0.00 | 1.45 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 1.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 1.00 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.71 | -0.02 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | 0.07 | -1.83 | -96.32% | 20 | 8 | 0.44 | -0.07 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.50 | 0.05 | 0.35 | % | 0 | 0 | 0.57 | -0.09 | 0.06 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.10 | 0.25 | 0.15 | -0.44 | -74.58% | 30 | 6 | 0.40 | -0.11 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.50 | 0.10 | 0.25 | % | 0 | 0 | 0.56 | -0.15 | 0.10 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 46.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.22 | 0.12 | -0.05 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.20 | 0.40 | % | 0 | 0 | 0.29 | -0.27 | 0.14 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.53 | -0.09 | -14.52% | 2 | 34 | 0.23 | -0.35 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.50 | 0.70 | 0.65 | +0.15 | +30.00% | 1 | 7 | 0.28 | -0.43 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.70 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.52 | 0.19 | -0.06 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.30 | 2.00 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.62 | 0.19 | -0.06 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 1.35 | 1.60 | 1.30 | -0.17 | -11.57% | 3 | 1 | 0.71 | -0.71 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 1.20 | 2.95 | 1.69 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.78 | 0.15 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 2.05 | 2.60 | 2.40 | +0.81 | +50.95% | 17 | 10 | 0.48 | -0.83 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 2.55 | 4.60 | 3.26 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.91 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 3.30 | 6.00 | 2.51 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.97 | 0.03 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 4.20 | 6.50 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 5.20 | 7.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 6.20 | 8.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 7.30 | 9.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 8.40 | 10.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 9.20 | 11.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 10.20 | 12.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 11.20 | 13.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 12.20 | 14.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 13.20 | 15.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 16.20 | 18.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 21.20 | 23.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |