Tour v472
IP
INTERNTNL PAPER CO
$43.15 +1.20%
$43.30 (+0.35%)🌙
as of 07/30 06:03 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:44)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,030
Calls: 901 (44%)
Puts: 1,129 (56%)
Prior (07/29) 3,469
Calls: 1,813 (52%)
Puts: 1,656 (48%)
Current vs Prior -41.48%
Calls: -50.30% (Calls)
Puts: -31.82% (Puts)
Prior 7-Day Total 44,869
Calls: 13,629 (30%)
Puts: 31,240 (70%)
Prior 7-Day Average 6,409
Calls: 1,947 (30%)
Puts: 4,462 (70%)
Current vs Prior 7-Day Avg -68.33%
Calls: -53.72%
Puts: -74.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $282.3K
Calls: $222.7K (79%)
Puts: $59.6K (21%)
Prior (07/29) $946.4K
Calls: $715.1K (76%)
Puts: $231.3K (24%)
Current vs Prior -70.18%
Calls: -68.86%
Puts: -74.23%
Prior 7-Day Total $8.47M
Calls: $3.94M (46%)
Puts: $4.53M (54%)
Prior 7-Day Average $1.21M
Calls: $562.4K (46%)
Puts: $647.7K (54%)
Current vs Prior 7-Day Avg -76.68%
Calls: -60.41%
Puts: -90.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.25
Prior (07/29) 0.91
Current vs Prior +37.18%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -38.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 59,834
Calls: 26,642 (45%)
Puts: 33,192 (55%)
Prior (07/29) 58,932
Calls: 25,784 (44%)
Puts: 33,148 (56%)
Current vs Prior +1.53%
Prior 7-Day Total 174,866
Calls: 87,737 (50%)
Puts: 87,129 (50%)
Prior 7-Day Average 24,980
Calls: 12,533 (50%)
Puts: 12,447 (50%)
Current vs Prior 7-Day Avg +139.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.68% | 6.30%9.97% | 12.35%
Prior 8.35% | 9.40%10.98% | 14.33%
Current vs Prior -31.99% | -32.97%-9.21% | -13.80%
Prior 7-Day Avg 6.99% | 9.82%12.20% | 14.31%
Current vs 7-Day Avg -18.81% | -35.84%-18.33% | -13.69%
Prior 7-Day Eod 8.35% | 9.40%10.98% | 14.33%
Current vs 7-Day Eod -31.99% | -32.97%-9.21% | -13.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 87.98% | 13.08%
Calls: 53.33% | 16.67%
Puts: 122.64% | 9.49%
Prior 55.93% | 18.20%
Calls: 67.74% | 21.05%
Puts: 44.12% | 15.35%
Current vs Prior +57.30% | -28.13%
Prior 7-Day Avg 27.07% | 15.86%
Calls: 30.69% | 15.70%
Puts: 23.45% | 16.02%
Current vs 7-Day Avg +225.01% | -17.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($222.7K) vs puts ($59.6K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.1%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 218.208.80$8.507.1%--0.94269
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 146.908.80$7.8524.2%--1.0011
$35.00Jul 317.308.60$7.9516.4%10.9896
$36.00Jul 316.407.60$7.0017.1%10.9822
$37.00Jul 316.106.90$6.5012.3%10.9843
$38.00Jul 314.905.60$5.2513.3%10.9847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 313.404.90$4.1536.1%--0.9340
$50.00Aug 216.908.50$7.7020.8%--0.9078
$44.00Jul 310.702.90$1.80122.2%--0.7341
$46.00Aug 213.504.40$3.9522.8%--0.7214
$45.00Aug 212.603.20$2.9020.7%--0.6417

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 918, top 197)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 210.550.95$0.7553.3%1970.28175
$43.00Jul 310.350.95$0.6592.3%520.56187
$42.00Jul 311.001.85$1.4359.4%490.77670
$47.00Jul 310.000.15$0.08187.5%350.07129
$45.00Aug 210.801.30$1.0547.6%320.36588
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.100.50$0.30133.3%1760.11243
$39.00Jul 310.000.10$0.05200.0%450.0473
$42.00Jul 310.000.45$0.23195.7%450.2325
$43.00Jul 310.050.85$0.45177.8%220.4499
$35.00Aug 70.000.50$0.25200.0%100.08266

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 128.8%, max 376.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 31Aug 21213.9%44.9%376.1%26175
$35.00Jul 31Aug 21199.0%57.6%245.7%1365
$46.00Jul 31Aug 21118.7%43.2%174.5%199308
$38.00Jul 31Aug 21130.0%48.8%166.6%161
$40.00Jul 31Aug 28114.2%43.6%161.8%4253
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Jul 31Aug 28199.0%61.3%224.7%4401
$38.00Jul 31Aug 28130.0%45.8%183.7%786
$39.00Jul 31Aug 21122.0%47.2%158.3%4876
$40.00Jul 31Aug 21114.2%47.2%141.7%5415
$37.00Jul 31Aug 21152.7%66.5%129.5%2494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 10.11, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$50.00Aug 21$0.18$1.82$0.1810.11$48.18
$46.00$47.00Jul 31$0.12$0.88$0.127.33$46.12
$45.00$49.00Aug 14$0.51$3.49$0.516.84$45.51
$45.00$47.00Aug 7$0.28$1.72$0.286.14$45.28
$44.00$45.00Aug 14$0.15$0.85$0.155.67$44.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Jul 31$0.13$0.87$0.136.69$41.87
$39.00$38.00Aug 21$0.15$0.85$0.155.67$38.85
$42.00$41.00Aug 7$0.17$0.83$0.174.88$41.83
$42.00$38.00Aug 14$0.84$3.16$0.843.76$41.16
$43.00$42.00Jul 31$0.22$0.78$0.223.55$42.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 15.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$38.00Aug 14$2.70$2.70$0.309.00$37.70
$41.00$42.00Aug 7$0.85$0.85$0.155.67$41.85
$40.00$41.00Jul 31$0.80$0.80$0.204.00$40.80
$42.00$43.00Jul 31$0.78$0.78$0.223.55$42.78
$41.00$42.00Sep 4$0.75$0.75$0.253.00$41.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$46.00Aug 21$3.75$3.75$0.2515.00$46.25
$43.00$42.00Aug 14$0.86$0.86$0.146.14$42.14
$47.00$44.00Jul 31$2.35$2.35$0.653.62$44.65
$44.00$43.00Aug 14$0.62$0.62$0.381.63$43.38
$43.00$42.00Aug 28$0.62$0.62$0.381.63$42.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.36, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 31Aug 7$0.12112.2%48.1%
$40.00Jul 31Aug 7$0.22114.2%50.7%
$48.00Aug 7Aug 21$0.2352.2%43.3%
$45.00Jul 31Aug 7$0.3381.3%42.9%
$39.00Jul 31Aug 7$0.35122.0%55.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 31Aug 7$0.10122.0%55.0%
$40.00Jul 31Aug 7$0.13114.2%50.7%
$38.00Jul 31Aug 7$0.15130.0%67.5%
$41.00Jul 31Aug 7$0.1885.8%42.7%
$35.00Jul 31Aug 7$0.22199.0%107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 2.55% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.00Jul 31$0.65$0.45$1.10$41.90$44.102.55%
$42.00Jul 31$1.43$0.23$1.66$40.34$43.663.85%
$44.00Jul 31$0.22$1.80$2.02$41.98$46.024.68%
$43.00Aug 7$1.27$0.90$2.17$40.83$45.175.03%
$41.00Jul 31$2.13$0.10$2.23$38.77$43.235.17%
$42.00Aug 7$1.88$0.45$2.33$39.67$44.335.40%
$41.00Aug 7$2.73$0.28$3.01$37.99$44.016.98%
$40.00Jul 31$2.93$0.10$3.03$36.97$43.037.02%
$42.00Aug 14$2.13$1.17$3.30$38.70$45.307.65%
$40.00Aug 7$3.15$0.23$3.38$36.62$43.387.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 0.58% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$41.00Jul 31$0.15$0.10$0.25$40.75$45.25
$45.00$40.00Jul 31$0.15$0.10$0.25$39.75$45.25
$46.00$41.00Jul 31$0.20$0.10$0.30$40.70$46.30
$46.00$40.00Jul 31$0.20$0.10$0.30$39.70$46.30
$50.00$41.00Jul 31$0.20$0.10$0.30$40.70$50.30
$50.00$40.00Jul 31$0.20$0.10$0.30$39.70$50.30
$44.00$41.00Jul 31$0.22$0.10$0.32$40.68$44.32
$44.00$40.00Jul 31$0.22$0.10$0.32$39.68$44.32
$45.00$42.00Jul 31$0.15$0.23$0.38$41.62$45.38
$48.00$40.00Aug 7$0.15$0.23$0.38$39.62$48.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 7.33, avg credit $0.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/3941/42Aug 21$0.88$0.127.33$38.12$41.88
35/3639/42Aug 14$2.47$0.534.66$33.53$41.47
42/4344/45Aug 7$0.82$0.184.56$42.18$44.82
41/4243/44Aug 21$0.81$0.194.26$41.19$43.81
35/3643/44Aug 14$0.75$0.253.00$35.25$43.75
38/3940/41Aug 21$0.75$0.253.00$38.25$40.75
39/4043/44Aug 21$0.73$0.272.70$39.27$43.73
42/4243/44Aug 21$0.73$0.272.70$41.77$43.73
40/4143/44Aug 21$0.72$0.282.57$40.28$43.72
35/3738/39Aug 21$1.40$0.602.33$35.60$39.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
$37.00$38.00$39.00Jul 31$0.10$0.909.00
$40.00$41.00$42.00Jul 31$0.10$0.909.00
$43.00$44.00$45.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.09$0.9110.11
$40.00$41.00$42.00Aug 21$0.09$0.9110.11
$38.00$39.00$40.00Aug 21$0.10$0.909.00
$38.00$39.00$40.00Aug 7$0.11$0.898.09
$37.00$38.00$39.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.06, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Aug 14-$0.06$3.94
$39.00$42.001:2Aug 14-$0.06$2.94
$47.00$50.001:2Jul 31-$0.32$2.68
$48.00$50.001:2Aug 21-$0.02$1.98
$44.00$45.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$46.001:2Aug 21-$0.20$3.80
$38.00$35.001:2Aug 28-$0.30$2.70
$37.00$35.001:2Aug 7-$0.17$1.83
$38.00$36.001:2Aug 14-$0.77$1.23
$40.00$39.001:2Jul 31$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.24%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 11$1.400.384.3%3.24%7.53%23--
$44.00Aug 21$1.150.442.0%2.67%4.63%--128
$44.00Aug 28$1.100.442.0%2.55%4.52%512
$45.00Aug 28$0.950.374.3%2.20%6.49%--12
$45.00Aug 21$0.800.364.3%1.85%6.14%32588
$44.00Aug 7$0.650.422.0%1.51%3.48%--10
$46.00Aug 21$0.550.286.6%1.27%7.88%197175
$47.00Aug 21$0.400.238.9%0.93%9.85%--10
$45.00Aug 7$0.350.294.3%0.81%5.10%114
$47.50Aug 21$0.300.1810.1%0.70%10.78%1891

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 901
Total Puts 1,129
Put/Call Ratio 1.25
Net Difference -228

Prior's Put/Call Breakdown

Total Calls 1,813
Total Puts 1,656
Put/Call Ratio 0.91
Net Difference 157

Prior 7-Day Put/Call Summary

Total Calls 13,629
Total Puts 31,240
Average Put/Call Ratio 2.03
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All