Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.25 as of 5/6/2024 7:22:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.40 | 15.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 25.00 | 10.40 | 14.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 26.00 | 9.20 | 13.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 27.00 | 8.30 | 12.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 28.00 | 7.30 | 11.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 29.00 | 6.40 | 10.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 30.00 | 5.40 | 9.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 31.00 | 4.30 | 8.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 32.00 | 3.40 | 7.40 | % | 0 | 0 | 1.07 | 1.00 | 0.02 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 33.00 | 2.25 | 5.90 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.07 | 0.00 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 34.00 | 1.20 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.87 | 0.10 | -0.01 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 35.00 | 2.10 | 2.40 | 2.70 | +1.90 | +237.50% | 2 | 113 | 0.29 | 0.76 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 36.00 | 1.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.62 | 0.14 | -0.01 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 37.00 | 0.85 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.47 | 0.15 | -0.01 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 38.00 | 0.45 | 0.60 | 0.45 | +0.20 | +80.00% | 11 | 1 | 0.24 | 0.32 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | % | 2 | 0 | 0.24 | 0.18 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST | |
| 40.00 | 0.10 | 0.20 | % | 0 | 0 | 0.24 | 0.08 | 0.07 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.05 | 0.04 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM 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 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 4:00:06 PM EST |
| 32.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 1 | 3 | 0.31 | 0.00 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 33.00 | 0.10 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.05 | 0.07 | 0.00 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 34.00 | 0.20 | 0.30 | 0.25 | -0.40 | -61.54% | 1 | 1 | 0.27 | -0.13 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 35.00 | 0.35 | 0.55 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.24 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 36.00 | 0.65 | 0.90 | 0.81 | -0.44 | -35.20% | 2 | 2 | 0.25 | -0.38 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 37.00 | 1.05 | 1.30 | 1.10 | % | 1 | 0 | 0.21 | -0.53 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST | |
| 38.00 | 1.70 | 2.00 | % | 0 | 0 | 0.26 | -0.68 | 0.14 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 39.00 | 2.40 | 3.90 | % | 0 | 0 | 0.61 | -0.82 | 0.11 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 40.00 | 3.30 | 4.10 | % | 0 | 0 | 0.29 | -0.92 | 0.07 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 41.00 | 2.30 | 6.00 | % | 0 | 0 | 0.76 | -0.95 | 0.04 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 42.00 | 3.80 | 7.30 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 43.00 | 4.40 | 8.40 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 44.00 | 5.40 | 9.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 45.00 | 6.40 | 10.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 50.00 | 11.70 | 16.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST |