Options Chain for INTERNATIONAL PAPER CO COM (IP) - $41.49 as of 8/24/2026 11:32:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.90 | 27.30 | 26.10 | 18.14 | 0.00 | 0.00% | 1.74 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 22.60 | 24.80 | 23.70 | 23.80 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 20.10 | 22.40 | 21.25 | % | 1.06 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.50 | 17.60 | 19.90 | 18.75 | 18.80 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 15.00 | 17.60 | 16.30 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 27.50 | 13.50 | 15.10 | 14.30 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 11.00 | 12.60 | 11.80 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.97 | 0.98 | 0.01 | -0.01 | 7/8/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 8.60 | 10.10 | 9.35 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 209 | 0.80 | 0.94 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 6.40 | 7.70 | 7.05 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 122 | 0.47 | 0.88 | 0.03 | -0.02 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 4.40 | 4.80 | 4.60 | 5.05 | +0.08 | +1.61% | 0.12 | 1 | 128 | 0.36 | 0.77 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 2.85 | 3.10 | 2.98 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.36 | 0.62 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 1.65 | 1.90 | 1.78 | 1.90 | -0.20 | -9.53% | 0.04 | 1 | 512 | 0.36 | 0.45 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 1.10 | +0.03 | +2.81% | 0.02 | 1 | 401 | 0.36 | 0.30 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.50 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.37 | 0.18 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 151 | 0.40 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.06 | 0.02 | -0.01 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.62 | 0.03 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.74 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.05 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 735 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 21 | 257 | 0.50 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 252 | 0.41 | -0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.48 | -0.17 | -26.16% | 0.01 | 1 | 295 | 0.41 | -0.12 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 0.75 | 1.00 | 0.88 | 0.86 | -0.09 | -9.48% | 0.02 | 8 | 182 | 0.39 | -0.23 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.05 | +2.95% | 0.04 | 12 | 131 | 0.38 | -0.38 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 2.70 | 3.20 | 2.95 | 2.85 | -0.05 | -1.73% | 0.07 | 1 | 235 | 0.36 | -0.55 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 4.50 | 4.90 | 4.70 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.37 | -0.70 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 47.50 | 5.80 | 7.00 | 6.40 | % | 0.13 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 7.90 | 9.30 | 8.60 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 52.50 | 10.20 | 12.30 | 11.25 | % | 0.21 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 12.60 | 15.10 | 13.85 | 12.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 57.50 | 15.10 | 17.60 | 16.35 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 17.70 | 20.10 | 18.90 | % | 0.32 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 22.70 | 25.10 | 23.90 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 27.70 | 30.10 | 28.90 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |