Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.30 as of 9/3/2026 11:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 7.90 | 11.50 | 9.70 | % | 0.36 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 28.00 | 6.80 | 10.30 | 8.55 | % | 0.31 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 29.00 | 5.70 | 9.50 | 7.60 | % | 0.26 | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 30.00 | 4.70 | 8.40 | 6.55 | % | 0.22 | 0 | 0 | 0.91 | 0.91 | 0.03 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 31.00 | 3.80 | 7.80 | 5.80 | % | 0.19 | 0 | 0 | 0.92 | 0.89 | 0.04 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 32.00 | 2.95 | 6.60 | 4.78 | % | 0.15 | 0 | 0 | 0.79 | 0.85 | 0.05 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 33.00 | 2.15 | 5.80 | 3.98 | % | 0.12 | 0 | 0 | 0.75 | 0.79 | 0.06 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 34.00 | 1.45 | 5.10 | 3.28 | % | 0.10 | 0 | 0 | 0.72 | 0.72 | 0.07 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 35.00 | 2.45 | 3.00 | 2.73 | 2.80 | % | 0.08 | 1 | 0 | 0.36 | 0.65 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 12:59:00 PM EST | |
| 36.00 | 0.25 | 4.30 | 2.28 | % | 0.06 | 0 | 0 | 0.76 | 0.57 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 37.00 | 0.00 | 3.80 | 1.90 | % | 0.05 | 0 | 0 | 0.75 | 0.49 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 38.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 0.73 | 0.40 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 39.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 0.76 | 0.33 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.77 | 0.26 | 0.07 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 41.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.80 | 0.20 | 0.06 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 42.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.83 | 0.15 | 0.05 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 43.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.04 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.89 | 0.08 | 0.03 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.93 | 0.06 | 0.03 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.96 | 0.04 | 0.02 | 0.00 | 9/3/2026 12:59:00 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.01 | 0.00 | 9/3/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 29.00 | 0.00 | 2.35 | 1.18 | 0.20 | % | 0.04 | 1 | 0 | 1.10 | -0.05 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 12:59:00 PM EST | |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.30 | % | 0.01 | 2 | 0 | 0.44 | -0.10 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 12:59:00 PM EST | |
| 31.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 0.95 | -0.11 | 0.04 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 32.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 0.90 | -0.15 | 0.05 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.06 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 34.00 | 0.80 | 1.20 | 1.00 | 1.52 | % | 0.03 | 1 | 0 | 0.39 | -0.28 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 12:59:00 PM EST | |
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.78 | -0.35 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 36.00 | 1.40 | 1.95 | 1.68 | 1.40 | % | 0.05 | 1 | 0 | 0.36 | -0.43 | 0.08 | -0.02 | 9/3/2026 | 9/3/2026 12:59:00 PM EST | |
| 37.00 | 0.50 | 4.20 | 2.35 | % | 0.06 | 0 | 0 | 0.73 | -0.51 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 38.00 | 1.15 | 4.90 | 3.03 | % | 0.08 | 0 | 0 | 0.75 | -0.60 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 39.00 | 1.85 | 5.60 | 3.73 | % | 0.10 | 0 | 0 | 0.76 | -0.67 | 0.08 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 40.00 | 2.65 | 6.00 | 4.33 | % | 0.11 | 0 | 0 | 0.71 | -0.74 | 0.07 | -0.02 | 9/3/2026 12:59:00 PM EST | |||
| 41.00 | 3.60 | 7.10 | 5.35 | % | 0.13 | 0 | 0 | 0.79 | -0.80 | 0.06 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 42.00 | 4.40 | 8.00 | 6.20 | % | 0.15 | 0 | 0 | 0.83 | -0.85 | 0.05 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 43.00 | 5.40 | 8.90 | 7.15 | % | 0.17 | 0 | 0 | 0.86 | -0.88 | 0.04 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 44.00 | 6.40 | 9.90 | 8.15 | % | 0.19 | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 45.00 | 7.30 | 10.80 | 9.05 | % | 0.20 | 0 | 0 | 0.93 | -0.94 | 0.03 | -0.01 | 9/3/2026 12:59:00 PM EST | |||
| 46.00 | 8.30 | 11.80 | 10.05 | % | 0.22 | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 9/3/2026 12:59:00 PM EST | |||
| 47.00 | 9.30 | 12.80 | 11.05 | % | 0.24 | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 9/3/2026 12:59:00 PM EST |