Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.83 as of 4/29/2024 1:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.80 | 12.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 25.00 | 9.30 | 11.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 26.00 | 8.30 | 10.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 27.00 | 7.30 | 9.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 28.00 | 6.30 | 8.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 29.00 | 5.30 | 7.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 30.00 | 5.00 | 6.70 | % | 0 | 0 | 1.04 | 1.00 | 0.02 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 31.00 | 3.80 | 4.80 | % | 0 | 0 | 0.41 | 0.94 | 0.06 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 32.00 | 3.00 | 3.70 | % | 0 | 0 | 0.33 | 0.86 | 0.09 | -0.01 | 4/29/2024 11:58:54 AM EST | |||
| 33.00 | 2.30 | 2.45 | 1.56 | 0.00 | 0.00% | 0 | 93 | 0.31 | 0.76 | 0.12 | -0.01 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 34.00 | 1.55 | 1.65 | 1.38 | +0.58 | +72.50% | 7 | 41 | 0.26 | 0.62 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 35.00 | 0.90 | 1.00 | 0.96 | +0.51 | +113.34% | 10 | 13 | 0.24 | 0.47 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 36.00 | 0.50 | 0.55 | 0.43 | +0.20 | +86.96% | 3 | 3,528 | 0.24 | 0.32 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 4 | 1 | 0.24 | 0.18 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 12 | 20 | 0.22 | 0.09 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 39.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.05 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 11:58:54 AM EST |
| 40.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 11:58:54 AM EST |
| 41.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 11:58:54 AM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:54 AM EST |
| 30.00 | 0.05 | 0.10 | % | 0 | 0 | 0.31 | 0.00 | 0.02 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 31.00 | 0.05 | 0.15 | 0.13 | -0.17 | -56.67% | 4 | 62 | 0.29 | -0.06 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 32.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.14 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 11:58:54 AM EST |
| 33.00 | 0.35 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.24 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 11:58:54 AM EST |
| 34.00 | 0.60 | 0.70 | 0.80 | -0.46 | -36.51% | 1 | 124 | 0.26 | -0.38 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 35.00 | 1.05 | 1.20 | 1.89 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.53 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 11:58:54 AM EST |
| 36.00 | 1.65 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.68 | 0.14 | -0.01 | 4/18/2024 | 4/29/2024 11:58:54 AM EST |
| 37.00 | 2.40 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.82 | 0.11 | -0.01 | 4/15/2024 | 4/29/2024 11:58:54 AM EST |
| 38.00 | 3.30 | 3.50 | 4.20 | +0.30 | +7.70% | 1 | 2 | 0.33 | -0.91 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 39.00 | 3.80 | 6.00 | % | 0 | 0 | 0.80 | -0.95 | 0.04 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 40.00 | 4.20 | 7.10 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 41.00 | 5.10 | 8.20 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 42.00 | 6.50 | 9.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 43.00 | 7.60 | 10.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 44.00 | 8.60 | 10.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 45.00 | 9.50 | 12.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 46.00 | 10.30 | 13.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 47.00 | 11.20 | 13.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 48.00 | 12.80 | 15.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 50.00 | 14.30 | 17.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |