Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

INTERNATIONAL PAPER CO (IP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IP INTERNATIONAL PAPER CO   0.365 0.240 47.29 -0.88

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP1 3.50 7.40 8.40 0.00 2 97 NS   45 IP1 0.00 0.70 0.01 0.00 1 1000 NS  
IP 1.60 2.50 2.18 0.00 32 1990  S   45 IP 0.00 0.05 0.03 0.00 16 2244  S  
IP 0.75 2.90 3.17 0.00 0 33  S   46 IP 0.00 0.75 0.03 0.00 20 82  S  
IP 0.00 0.50 0.20 0.00 22 80  S   47 IP 0.00 0.10 0.05 0.00 22 120  S  
IP1 1.80 5.00 3.80 0.00 2 147 NS   47.5 IP1 0.00 0.75 0.75 0.00 5 1210 NS  
IP 0.00 0.05 0.03 0.00 86 643  S   47.5 IP 0.05 0.45 0.15 0.00 50 1553  S  
IP 0.00 0.05 0.25 0.00 17 538  S   48 IP 0.55 1.15 0.75 0.00 116 152  S  
IP 0.00 0.05 0.03 0.00 36 246  S   49 IP 1.55 1.80 1.64 0.00 7 167  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 2.65 3.00 2.59 2.32 0 4  W   45 IP 0.25 0.50 0.37 0.03 12 42  W  
IP 1.90 2.10 2.04 1.44 18 1  W   46 IP 0.55 0.70 0.70 0.14 21 26  W  
IP 1.30 1.55 1.25 0.74 7 117  W   47 IP 0.75 1.20 1.05 0.45 54 134  W  
IP 1.00 1.20 2.25 0.48 0 18  W   47.5 IP 1.20 1.35 1.25 0.69 76 71  W  
IP 0.70 0.95 0.85 0.30 68 95  W   48 IP 1.35 1.60 1.55 1.01 92 105  W  
IP 0.35 0.55 0.46 0.09 62 159  W   49 IP 2.00 2.25 2.12 1.80 4 81  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 2.80 3.10 3.44 2.44 0 0  W   45 IP 0.45 0.85 0.47 0.14 19 4  W  
IP 1.95 2.35 2.25 1.64 0 15  W   46 IP 0.70 1.10 0.70 0.35 30 19  W  
IP 1.45 1.80 2.02 1.01 0 29  W   47 IP 1.05 1.35 0.50 0.71 0 62  W  
IP 1.15 1.40 2.25 0.76 0 28  W   47.5 IP 1.30 1.55 0.00 0.96 0 0  W  
IP 0.95 1.15 1.45 0.56 0 13  W   48 IP 1.55 1.85 1.40 1.26 1 40  W  
IP 0.55 0.70 0.60 0.27 100 11  W   49 IP 2.10 2.70 1.75 1.98 1 53  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 2.90 3.30 3.74 2.57 0 3  W   45 IP 0.60 0.75 0.75 0.27 1 67  W  
IP 2.25 2.60 2.99 1.82 0 3  W   46 IP 0.75 1.30 0.31 0.52 0 40  W  
IP 1.55 1.90 1.60 1.22 0 3  W   47 IP 1.20 1.50 1.25 0.91 55 136  W  
IP 1.10 1.35 2.15 0.76 0 8  W   48 IP 1.70 2.00 1.70 1.45 23 80  W  
IP 0.70 0.95 0.91 0.44 3 23  W   49 IP 2.30 2.55 2.10 2.14 0 20  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 2.85 3.50 3.00 2.69 22 317  S   45 IP 0.95 1.00 0.95 0.38 114 523  S  
IP 1.45 1.70 1.50 1.14 43 278  S   47.5 IP 1.90 2.00 1.95 1.33 801 2152  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 3.00 3.40 0.00 2.82 0 0  W   45 IP 0.95 1.20 1.20 0.49 37 73  W  
IP 2.40 2.75 3.80 2.13 0 2  W   46 IP 0.35 1.55 1.50 0.80 10 3  W  
IP 1.80 2.10 0.00 1.55 0 0  W   47 IP 1.70 2.00 1.20 1.22 0 5  W  
IP 1.30 1.85 1.35 1.08 10 20  W   48 IP 2.20 2.70 1.15 1.76 0 2  W  
IP 0.85 1.65 1.45 0.73 0 36  W   49 IP 2.85 3.20 0.00 2.40 0 0  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 3.10 3.50 0.00 2.93 0 0  W   45 IP 1.05 1.35 0.00 0.60 0 0  W  
IP 2.50 2.80 3.90 2.26 0 3  W   46 IP 1.40 1.75 0.00 0.92 0 0  W  
IP 1.85 2.25 0.00 1.69 0 0  W   47 IP 1.85 2.20 1.10 1.35 0 24  W  
IP 1.35 1.65 0.00 1.22 0 0  W   48 IP 2.30 2.70 0.00 1.88 0 0  W  
IP 0.90 1.25 1.13 0.86 1 20  W   49 IP 2.95 3.30 2.01 2.52 0 2  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 3.30 3.60 3.96 3.16 0 2  S   45 IP 1.35 2.50 1.10 0.78 29 0  S  
IP 1.85 2.05 0.00 1.70 0 0  S   47.5 IP 2.30 2.55 2.45 1.82 107 11  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.