Options Chain for INTERNATIONAL PAPER CO COM (IP) - $48.03 as of 8/22/2025 3:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.90 | 28.60 | 27.25 | % | 1.21 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 23.20 | 26.00 | 24.60 | % | 0.98 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 21.50 | 22.90 | 22.20 | % | 0.81 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 18.20 | 21.20 | 19.70 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 32.50 | 15.80 | 17.80 | 16.80 | 15.55 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.00 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 13.40 | 16.30 | 14.85 | % | 0.42 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 37.50 | 10.90 | 12.60 | 11.75 | 9.10 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.68 | 0.95 | 0.01 | -0.01 | 4/9/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 8.60 | 10.80 | 9.70 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.70 | 0.93 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 7.00 | 7.30 | 7.15 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.34 | 0.86 | 0.03 | -0.02 | 5/7/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 4.90 | 5.10 | 5.00 | 4.90 | +1.25 | +34.25% | 0.11 | 6 | 118 | 0.31 | 0.76 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 309 | 0.30 | 0.64 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 1.70 | 1.90 | 1.80 | 1.93 | +0.48 | +33.11% | 0.04 | 14 | 485 | 0.28 | 0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 0.80 | 1.00 | 0.90 | 1.02 | +0.35 | +52.24% | 0.02 | 1,522 | 2,420 | 0.27 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 2,940 | 0.27 | 0.21 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,095 | 0.27 | 0.15 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.52 | 0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.62 | 0.03 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.72 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.93 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 1.20 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.55 | -0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.66 | -0.07 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.49 | -0.14 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.40 | -38.10% | 0.02 | 11 | 465 | 0.31 | -0.24 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 1.40 | 1.50 | 1.45 | 1.40 | -0.39 | -21.79% | 0.03 | 31 | 222 | 0.29 | -0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 2.55 | 2.70 | 2.63 | 2.40 | -0.84 | -25.93% | 0.05 | 10 | 901 | 0.29 | -0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 52.50 | 3.90 | 5.30 | 4.60 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 226 | 0.33 | -0.69 | 0.06 | -0.02 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 6.10 | 6.60 | 6.35 | 5.99 | +2.94 | +96.40% | 0.12 | 6 | 56 | 0.29 | -0.79 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 57.50 | 7.50 | 9.50 | 8.50 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.02 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 60.00 | 9.90 | 12.60 | 11.25 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.94 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 62.50 | 12.70 | 15.10 | 13.90 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 4/2/2025 | 8/22/2025 3:59:58 PM EST |
| 65.00 | 15.00 | 17.50 | 16.25 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 67.50 | 17.40 | 20.10 | 18.75 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 19.90 | 22.60 | 21.25 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 25.50 | 27.60 | 26.55 | % | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 30.10 | 32.60 | 31.35 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 35.00 | 37.60 | 36.30 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |