Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
IP INTERNATIONAL PAPER CO   0.233 0.270 33.52 -0.91
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.10 3.30 1.40 0.00 2 0  W   32 IP 0.00 0.05 0.03 0.00 75 111  W  
IP 0.50 0.70 0.40 0.00 331 1  W   33 IP 0.10 0.15 0.13 0.00 97 512  W  
IP 0.00 0.15 0.10 0.00 169 355  W   34 IP 0.50 0.90 0.55 0.00 424 1982  W  
IP 0.00 0.05 0.04 0.00 105 399  W   35 IP 1.10 3.50 1.45 0.00 43 552  W  
IP 0.00 0.05 0.04 0.00 131 322  W   36 IP 0.60 2.80 2.10 0.00 3 8267  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.55 1.75 0.00 1.64 0 0  W   32 IP 0.05 0.15 0.10 0.06 16 208  W  
IP 0.75 0.90 0.80 0.84 59 4  W   33 IP 0.25 0.35 0.25 0.26 109 246  W  
IP 0.25 0.35 0.25 0.32 71 10  W   34 IP 0.70 0.80 0.80 0.74 129 147  W  
IP 0.05 0.10 0.10 0.09 4 244  W   35 IP 1.45 2.15 1.50 1.50 21 45  W  
IP 0.00 0.10 0.05 0.02 3 318  W   36 IP 1.95 4.50 1.97 2.43 0 57  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.70 1.85 0.00 1.91 0 0  W   32 IP 0.10 0.20 0.19 0.14 0 8  W  
IP 0.95 1.65 5.83 1.16 0 1  W   33 IP 0.35 0.50 0.50 0.38 61 53  W  
IP 0.45 0.55 0.50 0.61 3 9  W   34 IP 0.85 1.35 0.80 0.82 0 69  W  
IP 0.10 0.25 0.20 0.27 6 12  W   35 IP 1.05 1.70 1.30 1.48 2 35  W  
IP 0.00 0.10 0.08 0.10 1 137  W   36 IP 1.40 2.75 1.53 2.30 0 72  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.45 2.00 2.35 2.26 3 4  S   32 IP 0.25 0.30 0.30 0.18 20 275  S  
IP 1.45 1.60 1.36 1.87 4 2  S   32.5 IP 0.35 0.45 0.40 0.28 3 333  S  
IP 1.15 1.25 1.70 1.51 0 6  S   33 IP 0.55 0.60 0.57 0.41 34 3747  S  
IP 0.60 0.70 0.60 0.92 19 946  S   34 IP 1.00 1.10 1.00 0.81 2 492  S  
IP 0.25 0.35 0.25 0.51 127 3528  S   35 IP 1.65 1.80 1.67 1.38 6 600  S  
IP 0.10 0.15 0.20 0.25 7 302  S   36 IP 2.45 3.00 2.41 2.10 1 29  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.80 2.15 2.77 2.69 0 3  W   32 IP 0.40 0.50 0.50 0.19 22 27  W  
IP 1.20 1.35 1.65 1.93 10 0  W   33 IP 0.75 0.90 0.70 0.39 0 19  W  
IP 0.60 0.80 0.00 1.30 0 0  W   34 IP 1.25 1.45 1.05 0.73 0 47  W  
IP 0.30 0.40 0.35 0.82 4 401  W   35 IP 1.95 2.40 1.85 1.22 0 28  W  
IP 0.10 0.25 0.55 0.48 0 9  W   36 IP 2.75 4.80 2.67 1.85 1 4  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.90 2.10 0.00 3.22 0 0  W   32 IP 0.50 1.60 0.45 0.17 0 25  W  
IP 1.25 1.40 0.00 2.44 0 0  W   33 IP 0.85 1.00 0.90 0.34 1 16  W  
IP 0.75 1.65 0.80 1.77 41 0  W   34 IP 1.40 2.60 1.26 0.62 0 124  W  
IP 0.40 1.05 0.81 1.21 0 10  W   35 IP 2.05 2.30 1.89 1.02 0 11  W  
IP 0.20 0.25 0.30 0.79 3500 22  W   36 IP 2.85 3.10 1.85 1.55 0 51  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.95 3.40 0.00 3.84 0 0  W   32 IP 0.60 2.05 0.00 0.14 0 0  W  
IP 0.30 1.50 0.00 3.04 0 0  W   33 IP 0.95 1.10 0.00 0.27 0 0  W  
IP 0.80 1.15 0.00 2.33 0 0  W   34 IP 1.45 1.65 0.00 0.49 0 0  W  
IP 0.20 2.10 0.50 1.71 1 0  W   35 IP 2.15 4.00 0.00 0.81 0 0  W  
IP 0.20 0.35 0.00 1.21 0 0  W   36 IP 1.25 4.70 0.00 1.24 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IP 1.75 1.85 1.95 4.95 536 584  S   32.5 IP 0.90 1.00 1.00 0.10 370 972  S  
IP 0.60 0.70 0.55 3.07 10183 1152  S   35 IP 2.25 2.45 2.43 0.43 141 1078  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.