Options Chain for INTERNATIONAL PAPER CO COM (IP) - $40.74 as of 8/14/2026 8:03:47 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 | 14.10 | 18.00 | 16.05 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 9.00 | 12.80 | 10.90 | % | 0.36 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 7.10 | 11.00 | 9.05 | % | 0.28 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 6.10 | 10.10 | 8.10 | % | 0.25 | 0 | 0 | 0.97 | 0.91 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 5.20 | 9.20 | 7.20 | % | 0.21 | 0 | 0 | 0.91 | 0.88 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 4.40 | 8.30 | 6.35 | % | 0.18 | 0 | 0 | 0.86 | 0.83 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 36.00 | 3.60 | 7.60 | 5.60 | % | 0.16 | 0 | 0 | 0.84 | 0.80 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 37.00 | 2.80 | 6.80 | 4.80 | % | 0.13 | 0 | 0 | 0.80 | 0.75 | 0.04 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 3.20 | 6.20 | 4.70 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 39.00 | 2.05 | 4.90 | 3.48 | % | 0.09 | 0 | 0 | 0.36 | 0.66 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 2.10 | 3.90 | 3.00 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 41.00 | 1.70 | 4.40 | 3.05 | % | 0.07 | 0 | 0 | 0.51 | 0.54 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 42.00 | 1.25 | 2.05 | 1.65 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 1.00 | 2.10 | 1.55 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 0.55 | 1.40 | 0.98 | % | 0.02 | 0 | 0 | 0.34 | 0.36 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 0.35 | 1.40 | 0.88 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 46.00 | 0.50 | 1.10 | 0.80 | 0.60 | % | 0.02 | 25 | 0 | 0.40 | 0.27 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 47.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.37 | 0.24 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 0.05 | 2.00 | 1.03 | % | 0.02 | 0 | 0 | 0.48 | 0.19 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 0.05 | 1.60 | 0.83 | % | 0.02 | 0 | 0 | 0.47 | 0.17 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.80 | 0.12 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.89 | 0.08 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.00 | 0.04 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 8/14/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.22 | -0.03 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.03 | -0.07 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 0.05 | 2.45 | 1.25 | % | 0.04 | 0 | 0 | 0.62 | -0.12 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.41 | -0.17 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.53 | -0.20 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 37.00 | 0.30 | 1.40 | 0.85 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.04 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 38.00 | 0.55 | 1.35 | 0.95 | % | 0.02 | 0 | 0 | 0.37 | -0.29 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 39.00 | 0.70 | 2.45 | 1.58 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 1.35 | 3.00 | 2.18 | % | 0.05 | 0 | 0 | 0.45 | -0.40 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 41.00 | 1.20 | 3.10 | 2.15 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 42.00 | 2.35 | 4.90 | 3.63 | % | 0.09 | 0 | 0 | 0.52 | -0.53 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 43.00 | 1.40 | 4.90 | 3.15 | % | 0.07 | 0 | 0 | 0.63 | -0.59 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 44.00 | 2.90 | 5.40 | 4.15 | % | 0.09 | 0 | 0 | 0.60 | -0.64 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 3.50 | 6.30 | 4.90 | % | 0.11 | 0 | 0 | 0.64 | -0.69 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 46.00 | 3.70 | 7.70 | 5.70 | % | 0.12 | 0 | 0 | 0.76 | -0.73 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 47.00 | 4.60 | 8.50 | 6.55 | % | 0.14 | 0 | 0 | 0.78 | -0.76 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 48.00 | 5.60 | 9.50 | 7.55 | % | 0.16 | 0 | 0 | 0.82 | -0.81 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 49.00 | 6.50 | 10.40 | 8.45 | % | 0.17 | 0 | 0 | 0.85 | -0.83 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 7.50 | 11.30 | 9.40 | % | 0.19 | 0 | 0 | 0.87 | -0.88 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 51.00 | 8.40 | 12.30 | 10.35 | % | 0.20 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 52.00 | 9.40 | 13.20 | 11.30 | % | 0.22 | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 10.40 | 14.20 | 12.30 | % | 0.23 | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 12.40 | 16.20 | 14.30 | % | 0.26 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 17.30 | 21.50 | 19.40 | % | 0.32 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST |