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

Quote for IP (INTERNATIONAL PAPER CO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

49.65 

 INTERNATIONAL PAPER CO       CHANGE

-0.74 

 HIGH 50.47   LOW 49.26   DIVIDEND DATE 2017-11-14 
 OPEN 50.08   CLOSE 50.39   DIVIDEND AMOUNT 0.47 
 BID 0.00   ASK 0.00   YIELD 3.31 
 VOLUME 3,162,935   SPLIT DATE     DATE/TIME: 2021-02-26 
 OPTION VOLUME 2655   IMPLIED VOLATILITY 0.31   HISTORICAL VOL  0.51 
Data used in the screeners below are delayed from February 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IP  46.75    IP  Jun 18 '21  47.50  2.95  2.95  6.31%    0.29  4
 IP  46.75    IP  Jul 16 '21  47.50  3.20  3.20  6.84%    0.28  5
 IP  46.75    IP  Apr 16 '21  47.50  2.00  2.00  4.28%    0.28  2
 IP  46.75    IP  Oct 15 '21  47.50  4.00  4.00  8.56%    0.28  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IP  Feb 19 '21  48.00   C  0.50    IP  Feb 19 '21  48.00   P  2.22    2.72  1.25
 IP  Jun 18 '21  47.50   C  2.95    IP  Jun 18 '21  47.50   P  4.48    7.43  0.75
 IP  Sep 17 '21  47.50   C  3.75    IP  Sep 17 '21  47.50   P  5.85    9.60  0.75
 IP  Jan 21 '22  47.50   C  4.75    IP  Jan 21 '22  47.50   P  7.20    11.95  0.75
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IP  Feb 19 '21  48.00   P  2.22    IP  Feb 19 '21  46.00   P  0.94    1.28  2.00
 IP  Feb 19 '21  48.00   P  2.22    IP  Feb 19 '21  45.50   P  0.75    1.47  2.50
 IP  Feb 19 '21  47.00   P  1.57    IP  Feb 19 '21  46.00   P  0.94    0.63  1.00
 IP  Feb 19 '21  47.00   P  1.57    IP  Feb 19 '21  45.50   P  0.75    0.82  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IP  Feb 19 '21  46.50   C  1.12    IP  Feb 19 '21  47.50   C  0.65    0.47  1.00
 IP  Feb 19 '21  46.50   C  1.12    IP  Feb 19 '21  48.00   C  0.50    0.62  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IP  Feb 19 '21  48.00   C  0.50    IP  Feb 19 '21  46.50   C  1.12    -0.62  1.50
 IP  Feb 19 '21  47.50   C  0.65    IP  Feb 19 '21  46.50   C  1.12    -0.47  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IP  Feb 19 '21  45.50   P  0.75    IP  Feb 19 '21  46.00   P  0.94    -0.19  0.50
 IP  Feb 19 '21  46.50   P  1.25    IP  Feb 19 '21  47.50   P  1.82    -0.57  1.00
 IP  Feb 19 '21  46.50   P  1.25    IP  Feb 19 '21  47.00   P  1.57    -0.32  0.50
 IP  Feb 19 '21  45.50   P  0.75    IP  Feb 19 '21  46.50   P  1.25    -0.50  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IP  Jun 18 '21  47.50   C  2.95    IP  Jan 20 '23  47.50   C  6.43    -3.48  19
 IP  Jul 16 '21  47.50   C  3.20    IP  Jan 20 '23  47.50   C  6.43    -3.23  18
 IP  Apr 16 '21  47.50   C  2.00    IP  Jan 20 '23  47.50   C  6.43    -4.43  21
 IP  Oct 15 '21  47.50   C  4.00    IP  Jan 20 '23  47.50   C  6.43    -2.43  15
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IP  Feb 19 '21  47.50   P  1.82    IP  Apr 16 '21  47.50   P  3.25    -1.43  2
 IP  Feb 19 '21  47.50   P  1.82    IP  Mar 19 '21  47.50   P  2.65    -0.82  1
 IP  Feb 19 '21  47.50   P  1.82    IP  Jul 16 '21  47.50   P  4.85    -3.02  5
 IP  Feb 19 '21  47.50   P  1.82    IP  Jun 18 '21  47.50   P  4.48    -2.66  4
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.