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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 24.10 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 17.50 | 19.00 | 21.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 20.00 | 16.60 | 19.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 22.50 | 14.00 | 16.70 | 13.12 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/6/2024 4:00:06 PM EST |
| 25.00 | 11.70 | 13.90 | 9.70 | 0.00 | 0.00% | 0 | 36 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 27.50 | 9.20 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 46 | 1.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 30.00 | 6.80 | 7.50 | 5.11 | 0.00 | 0.00% | 0 | 169 | 0.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 32.50 | 2.90 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 790 | 0.48 | 0.93 | 0.06 | 0.00 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 35.00 | 2.30 | 2.45 | 2.50 | +0.65 | +35.14% | 35 | 11,064 | 0.26 | 0.73 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 37.50 | 0.85 | 0.95 | 1.02 | +0.42 | +70.00% | 80 | 7,896 | 0.24 | 0.42 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 40.00 | 0.20 | 0.35 | 0.32 | +0.18 | +128.58% | 70 | 1,279 | 0.24 | 0.16 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 42.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 12,715 | 0.26 | 0.05 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,626 | 0.30 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/6/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 4:00:06 PM EST |
| 25.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 222 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 4:00:06 PM EST |
| 30.00 | 0.05 | 0.20 | 0.09 | -0.02 | -18.19% | 21 | 777 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 32.50 | 0.15 | 0.25 | 0.19 | -0.11 | -36.67% | 12 | 1,292 | 0.29 | -0.07 | 0.06 | 0.00 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 35.00 | 0.55 | 0.65 | 0.55 | -0.25 | -31.25% | 61 | 1,016 | 0.25 | -0.27 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 37.50 | 1.60 | 1.75 | 1.50 | -1.64 | -52.23% | 22 | 428 | 0.24 | -0.58 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 40.00 | 3.50 | 3.70 | 5.25 | 0.00 | 0.00% | 0 | 638 | 0.26 | -0.84 | 0.08 | -0.01 | 4/29/2024 | 5/6/2024 4:00:06 PM EST |
| 42.50 | 4.10 | 7.80 | 7.60 | 0.00 | 0.00% | 0 | 175 | 0.79 | -0.95 | 0.03 | 0.00 | 4/17/2024 | 5/6/2024 4:00:06 PM EST |
| 45.00 | 7.80 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 5/6/2024 4:00:06 PM EST |
| 47.50 | 9.00 | 12.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 50.00 | 13.00 | 14.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 55.00 | 17.80 | 19.10 | 15.28 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 4:00:06 PM EST |