Options Chain for INTERNATIONAL PAPER CO COM (IP) - $34.94 as of 5/1/2024 3:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 17.40 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 24.00 | 11.00 | 13.40 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 25.00 | 9.90 | 12.30 | 12.91 | 0.00 | 0.00% | 0 | 7 | 6.54 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 3:59:58 PM EST |
| 26.00 | 8.80 | 11.40 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 27.00 | 8.10 | 10.30 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 28.00 | 7.00 | 9.30 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 29.00 | 5.90 | 8.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 30.00 | 4.80 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 21 | 4.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 31.00 | 3.90 | 6.20 | 2.90 | 0.00 | 0.00% | 0 | 2 | 3.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 32.00 | 2.90 | 5.30 | 2.80 | % | 10 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:58 PM EST | |
| 33.00 | 1.15 | 4.40 | 1.85 | 0.00 | 0.00% | 0 | 63 | 2.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 34.00 | 0.15 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 209 | 1.19 | 0.97 | 0.09 | -0.03 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 35.00 | 0.40 | 0.55 | 0.55 | +0.24 | +77.42% | 10 | 328 | 0.27 | 0.69 | 0.51 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 36.00 | 0.05 | 0.15 | 0.13 | +0.07 | +116.67% | 3 | 390 | 0.28 | 0.16 | 0.37 | -0.04 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 178 | 0.56 | 0.01 | 0.03 | 0.00 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 113 | 2.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 46.00 | 0.00 | 2.00 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.00 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.00 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.00 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.00 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.00 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.00 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 7 | 3.51 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.11 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 209 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 0.41 | -0.03 | 0.09 | -0.03 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 35.00 | 0.10 | 0.45 | 0.30 | -0.05 | -14.29% | 81 | 165 | 0.25 | -0.31 | 0.51 | -0.07 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 36.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 58 | 0.23 | -0.84 | 0.37 | -0.04 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 37.00 | 0.50 | 3.60 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -0.99 | 0.03 | 0.00 | 4/15/2024 | 5/1/2024 3:59:58 PM EST |
| 38.00 | 2.20 | 4.50 | 4.60 | +0.45 | +10.85% | 25 | 11 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 39.00 | 2.15 | 5.40 | 3.61 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:58 PM EST |
| 40.00 | 4.20 | 6.60 | 1.85 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:58 PM EST |
| 41.00 | 5.30 | 7.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 42.00 | 6.20 | 8.50 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 43.00 | 7.50 | 9.40 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 44.00 | 8.40 | 10.60 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 45.00 | 9.30 | 11.60 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 46.00 | 10.20 | 12.60 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 47.00 | 11.30 | 13.40 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 48.00 | 12.20 | 14.40 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 49.00 | 13.20 | 15.40 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 50.00 | 14.20 | 16.40 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |