Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.52 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.00 | 18.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 20.00 | 13.50 | 15.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 22.50 | 10.00 | 13.70 | % | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 25.00 | 8.70 | 10.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 27.50 | 6.00 | 7.60 | % | 0 | 0 | 0.63 | 0.96 | 0.03 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 30.00 | 4.10 | 4.30 | 3.99 | +0.11 | +2.84% | 159 | 57 | 0.28 | 0.84 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 32.50 | 2.25 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 195 | 0.26 | 0.64 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 35.00 | 1.10 | 1.15 | 1.13 | +0.13 | +13.00% | 224 | 1,179 | 0.25 | 0.41 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 37.50 | 0.40 | 0.45 | 0.38 | +0.02 | +5.56% | 73 | 3,447 | 0.24 | 0.20 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 40.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,080 | 0.24 | 0.08 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 3 | 1,955 | 0.28 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,842 | 0.32 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 87 | 0.30 | -0.04 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 285 | 166 | 0.27 | -0.16 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 32.50 | 1.00 | 1.10 | 1.00 | -0.30 | -23.08% | 294 | 423 | 0.26 | -0.36 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 35.00 | 2.25 | 2.40 | 2.30 | -0.05 | -2.13% | 10 | 409 | 0.25 | -0.59 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 37.50 | 4.10 | 4.40 | 4.49 | 0.00 | 0.00% | 0 | 286 | 0.26 | -0.80 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 40.00 | 5.70 | 8.10 | 7.11 | 0.00 | 0.00% | 0 | 369 | 0.37 | -0.92 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 42.50 | 8.20 | 9.70 | 5.60 | 0.00 | 0.00% | 0 | 47 | 0.60 | -0.97 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 45.00 | 9.50 | 13.30 | 8.60 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:07 PM EST |
| 47.50 | 13.00 | 15.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 50.00 | 14.10 | 18.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 55.00 | 20.60 | 21.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |