Options Chain for INTERNATIONAL PAPER CO COM (IP) - $39.05 as of 12/12/2025 3:06:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.40 | 15.80 | 14.10 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 28.00 | 9.20 | 12.90 | 11.05 | % | 0.39 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 29.00 | 8.10 | 11.90 | 10.00 | % | 0.34 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 6.80 | 11.00 | 8.90 | % | 0.30 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 31.00 | 6.30 | 10.00 | 8.15 | % | 0.26 | 0 | 0 | 1.13 | 0.95 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 32.00 | 5.30 | 9.10 | 7.20 | % | 0.23 | 0 | 0 | 1.06 | 0.92 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 33.00 | 4.10 | 8.20 | 6.15 | % | 0.19 | 0 | 0 | 1.00 | 0.88 | 0.04 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 34.00 | 3.80 | 7.20 | 5.50 | % | 0.16 | 0 | 0 | 0.91 | 0.84 | 0.04 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 35.00 | 3.10 | 6.40 | 4.75 | % | 0.14 | 0 | 0 | 0.78 | 0.81 | 0.05 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 36.00 | 2.80 | 5.20 | 4.00 | % | 0.11 | 0 | 0 | 0.66 | 0.76 | 0.06 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 37.00 | 0.65 | 5.00 | 2.83 | % | 0.08 | 0 | 0 | 0.78 | 0.66 | 0.07 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 38.00 | 0.20 | 4.30 | 2.25 | % | 0.06 | 0 | 0 | 0.71 | 0.62 | 0.08 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 3.80 | 1.90 | % | 0.05 | 0 | 0 | 0.38 | 0.54 | 0.08 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.44 | 0.08 | -0.03 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.08 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 42.00 | 0.45 | 1.30 | 0.88 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.29 | 0.07 | -0.02 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.66 | 0.22 | 0.06 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.87 | 0.17 | 0.05 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.90 | 0.12 | 0.04 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.00 | 0.05 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.77 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.91 | -0.05 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.22 | % | 0.01 | 1 | 0 | 0.76 | -0.08 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 33.00 | 0.00 | 2.40 | 1.20 | 0.30 | % | 0.04 | 2 | 0 | 0.45 | -0.12 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.38 | +0.04 | +11.77% | 0.01 | 2 | 3 | 0.51 | -0.16 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.06 | +14.64% | 0.01 | 4 | 3 | 0.38 | -0.19 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 0.55 | 1.30 | 0.93 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.24 | 0.06 | -0.03 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.34 | 0.07 | -0.02 | 12/8/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 0.27 | -0.38 | 0.08 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 39.00 | 0.05 | 3.90 | 1.98 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.08 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 40.00 | 0.20 | 4.40 | 2.30 | % | 0.06 | 0 | 0 | 0.73 | -0.56 | 0.08 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 41.00 | 1.05 | 5.00 | 3.03 | % | 0.07 | 0 | 0 | 0.68 | -0.65 | 0.08 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 42.00 | 1.80 | 6.00 | 3.90 | % | 0.09 | 0 | 0 | 0.75 | -0.71 | 0.07 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 43.00 | 2.65 | 6.80 | 4.73 | % | 0.11 | 0 | 0 | 0.73 | -0.78 | 0.06 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 44.00 | 3.50 | 7.80 | 5.65 | % | 0.13 | 0 | 0 | 0.83 | -0.83 | 0.05 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 45.00 | 4.50 | 8.50 | 6.50 | % | 0.14 | 0 | 0 | 0.82 | -0.88 | 0.04 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 46.00 | 5.80 | 9.60 | 7.70 | % | 0.17 | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 47.00 | 7.00 | 10.60 | 8.80 | % | 0.19 | 0 | 0 | 0.92 | -0.93 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 48.00 | 7.40 | 11.50 | 9.45 | % | 0.20 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 49.00 | 8.40 | 12.40 | 10.40 | % | 0.21 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 50.00 | 9.40 | 13.50 | 11.45 | % | 0.23 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST |