Options Chain for INTERNATIONAL PAPER CO COM (IP) - $46.42 as of 10/10/2025 3:12:03 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 | 22.50 | 25.10 | 23.80 | % | 1.06 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 25.00 | 20.00 | 22.60 | 21.30 | % | 0.85 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 27.50 | 17.50 | 20.10 | 18.80 | % | 0.68 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 30.00 | 15.20 | 17.60 | 16.40 | % | 0.55 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 32.50 | 12.70 | 15.10 | 13.90 | 15.55 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 2:59:02 PM EST |
| 35.00 | 9.80 | 12.30 | 11.05 | % | 0.32 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 36.00 | 8.70 | 11.60 | 10.15 | % | 0.28 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 37.00 | 7.90 | 10.60 | 9.25 | % | 0.25 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 37.50 | 7.40 | 10.10 | 8.75 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 2:59:02 PM EST |
| 38.00 | 6.90 | 9.60 | 8.25 | % | 0.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 39.00 | 5.90 | 8.60 | 7.25 | % | 0.19 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 40.00 | 4.70 | 7.60 | 6.15 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:02 PM EST |
| 41.00 | 4.40 | 6.50 | 5.45 | % | 0.13 | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 42.00 | 3.60 | 4.90 | 4.25 | % | 0.10 | 0 | 0 | 1.06 | 0.96 | 0.04 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 42.50 | 2.55 | 4.40 | 3.48 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.98 | 0.92 | 0.06 | -0.03 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 43.00 | 2.55 | 4.30 | 3.43 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.09 | 0.89 | 0.08 | -0.04 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 44.00 | 1.75 | 2.30 | 2.03 | 2.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.79 | 0.12 | -0.06 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 45.00 | 1.20 | 1.40 | 1.30 | 1.35 | -0.59 | -30.42% | 0.03 | 3 | 151 | 0.37 | 0.65 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 46.00 | 0.60 | 1.00 | 0.80 | 1.30 | +0.13 | +11.12% | 0.02 | 1 | 16 | 0.35 | 0.48 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 46.50 | 0.45 | 0.65 | 0.55 | 1.02 | +0.12 | +13.34% | 0.01 | 1 | 27 | 0.36 | 0.39 | 0.18 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 47.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.20 | -30.77% | 0.01 | 28 | 84 | 0.33 | 0.31 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 47.50 | 0.20 | 0.35 | 0.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1,281 | 0.34 | 0.23 | 0.14 | -0.05 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 48.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 93 | 0.34 | 0.17 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 122 | 0.33 | 0.13 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 9 | 101 | 0.34 | 0.09 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.85 | +0.65 | +325.00% | 0.00 | 21 | 48 | 0.45 | 0.06 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 45 | 615 | 0.38 | 0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.02 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 3,938 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 53.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,985 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 57.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:02 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 59.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:02 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 858 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 176 | 2.80 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:02 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 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 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/10/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/10/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/10/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.75 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 37.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 133 | 2.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 127 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.64 | -0.01 | 0.01 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 42.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | -0.04 | 0.04 | -0.02 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 189 | 0.40 | -0.08 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 34 | 0.39 | -0.11 | 0.08 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.01 | 751 | 117 | 0.37 | -0.21 | 0.12 | -0.06 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.10 | +22.23% | 0.01 | 10 | 595 | 0.35 | -0.35 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 46.00 | 0.75 | 1.20 | 0.98 | 0.90 | +0.16 | +21.63% | 0.02 | 751 | 13 | 0.36 | -0.52 | 0.18 | -0.07 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 46.50 | 1.05 | 1.55 | 1.30 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.35 | -0.61 | 0.18 | -0.06 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 47.00 | 1.35 | 1.85 | 1.60 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.36 | -0.69 | 0.16 | -0.06 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 47.50 | 1.95 | 2.25 | 2.10 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 519 | 0.40 | -0.77 | 0.14 | -0.05 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 48.00 | 1.30 | 2.75 | 2.03 | % | 0.04 | 0 | 0 | 0.53 | -0.83 | 0.12 | -0.04 | 10/10/2025 2:59:02 PM EST | |||
| 48.50 | 2.20 | 3.10 | 2.65 | % | 0.05 | 0 | 0 | 0.51 | -0.87 | 0.09 | -0.03 | 10/10/2025 2:59:02 PM EST | |||
| 49.00 | 2.50 | 3.70 | 3.10 | % | 0.06 | 0 | 0 | 0.66 | -0.91 | 0.07 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 49.50 | 3.40 | 4.20 | 3.80 | % | 0.08 | 0 | 0 | 0.66 | -0.94 | 0.05 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 50.00 | 3.30 | 4.90 | 4.10 | 4.18 | 0.00 | 0.00% | 0.08 | 0 | 899 | 0.82 | -0.96 | 0.04 | -0.01 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 51.00 | 4.30 | 5.50 | 4.90 | % | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.02 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 52.00 | 5.10 | 7.20 | 6.15 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 52.50 | 5.00 | 7.80 | 6.40 | 6.87 | 0.00 | 0.00% | 0.12 | 0 | 76 | 1.28 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:02 PM EST |
| 53.00 | 6.20 | 8.30 | 7.25 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 54.00 | 7.10 | 9.30 | 8.20 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 55.00 | 7.90 | 10.30 | 9.10 | 5.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 2:59:02 PM EST |
| 56.00 | 8.60 | 11.20 | 9.90 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 57.00 | 9.50 | 12.10 | 10.80 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 57.50 | 10.00 | 12.30 | 11.15 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 2:59:02 PM EST |
| 58.00 | 10.50 | 13.30 | 11.90 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 59.00 | 11.50 | 14.30 | 12.90 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 60.00 | 12.50 | 15.30 | 13.90 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:02 PM EST |
| 62.50 | 15.00 | 17.80 | 16.40 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 2:59:02 PM EST |
| 65.00 | 17.50 | 20.30 | 18.90 | % | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 67.50 | 20.00 | 22.80 | 21.40 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 70.00 | 23.00 | 25.30 | 24.15 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 75.00 | 28.00 | 30.30 | 29.15 | % | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 80.00 | 33.10 | 35.30 | 34.20 | % | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 85.00 | 38.20 | 40.30 | 39.25 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST |