Options Chain for INTERNATIONAL PAPER CO COM (IP) - $47.52 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 23.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 15.80 | 18.80 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 12.40 | 13.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 11.50 | 12.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 36.00 | 10.40 | 12.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.00 | 9.90 | 11.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 38.00 | 8.40 | 9.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 38.50 | 8.50 | 9.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 39.00 | 7.50 | 9.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 39.50 | 6.90 | 8.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 6.60 | 7.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 40.50 | 5.90 | 7.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 41.00 | 5.40 | 6.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 41.50 | 5.10 | 6.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 42.00 | 4.50 | 5.90 | 5.13 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.01 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 3.90 | 5.30 | % | 0 | 0 | 0.96 | 1.00 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 43.00 | 3.50 | 4.80 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 43.50 | 3.20 | 4.20 | % | 0 | 0 | 0.72 | 0.98 | 0.02 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 44.00 | 2.65 | 3.70 | 3.20 | +1.40 | +77.78% | 2 | 1 | 0.65 | 0.96 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 2.25 | 2.90 | 3.27 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.93 | 0.07 | -0.03 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 2.15 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.89 | 0.10 | -0.03 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 1.25 | 2.25 | % | 0 | 0 | 0.48 | 0.84 | 0.14 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 46.00 | 0.65 | 1.90 | 2.65 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.75 | 0.17 | -0.05 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 0.90 | 1.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.67 | 0.21 | -0.05 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.55 | 0.85 | 0.74 | -1.41 | -65.59% | 5 | 22 | 0.23 | 0.56 | 0.24 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.40 | 0.55 | 0.50 | -1.15 | -69.70% | 7 | 6 | 0.23 | 0.44 | 0.24 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.20 | 0.50 | 0.30 | -0.11 | -26.83% | 2 | 22 | 0.32 | 0.32 | 0.22 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 0.00 | 0.35 | 0.37 | -0.28 | -43.08% | 15 | 16 | 0.34 | 0.22 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 1 | 40 | 0.30 | 0.15 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.09 | 0.10 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.51 | 0.05 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.76 | 0.01 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 58.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 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 | 0.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 38.50 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 40.50 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.01 | -0.01 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.01 | 0.01 | -0.01 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 43.50 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | -0.02 | 0.02 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.04 | 0.05 | -0.02 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 44.50 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | -0.07 | 0.07 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.10 | -0.20 | -66.67% | 1 | 4 | 0.47 | -0.11 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 45.50 | 0.00 | 0.35 | 0.02 | -0.08 | -80.00% | 3 | 1 | 0.38 | -0.16 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.00 | 0.10 | 0.35 | 0.25 | -0.02 | -7.41% | 2 | 16 | 0.25 | -0.25 | 0.17 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 46.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 189 | 0.37 | -0.33 | 0.21 | -0.05 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 47.00 | 0.50 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.44 | 0.24 | -0.05 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.70 | 0.95 | 0.85 | +0.38 | +80.86% | 2 | 1 | 0.25 | -0.56 | 0.24 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 48.00 | 0.80 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.68 | 0.22 | -0.04 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 48.50 | 1.40 | 1.95 | 1.40 | -0.13 | -8.50% | 2 | 4 | 0.50 | -0.78 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 49.00 | 1.70 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.85 | 0.14 | -0.03 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 49.50 | 1.75 | 2.95 | % | 0 | 0 | 0.59 | -0.91 | 0.10 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 2.60 | 3.30 | % | 0 | 0 | 0.55 | -0.95 | 0.06 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 51.00 | 3.30 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.99 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 52.00 | 4.10 | 5.50 | 4.45 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 53.00 | 5.20 | 6.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 54.00 | 6.70 | 7.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 7.10 | 8.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 56.00 | 8.10 | 10.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 57.00 | 9.20 | 10.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 58.00 | 10.00 | 11.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 59.00 | 11.10 | 13.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 60.00 | 12.10 | 14.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |