Options Chain for INTERNATIONAL PAPER CO COM (IP) - $35.60 as of 9/24/2026 8:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 11.30 | 12.40 | 11.85 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 25.00 | 10.30 | 11.50 | 10.90 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 26.00 | 8.80 | 10.80 | 9.80 | % | 0.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 27.00 | 8.40 | 9.00 | 8.70 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 28.00 | 7.20 | 8.40 | 7.80 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 29.00 | 6.10 | 7.80 | 6.95 | % | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.01 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 30.00 | 5.20 | 6.80 | 6.00 | % | 0.20 | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.02 | 9/23/2026 4:00:09 PM EST | |||
| 31.00 | 4.40 | 5.70 | 5.05 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | 0.97 | 0.03 | -0.02 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 32.00 | 3.50 | 4.60 | 4.05 | % | 0.13 | 0 | 0 | 0.83 | 0.93 | 0.05 | -0.03 | 9/23/2026 4:00:09 PM EST | |||
| 33.00 | 2.50 | 3.70 | 3.10 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.66 | 0.88 | 0.08 | -0.03 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 34.00 | 2.05 | 2.55 | 2.30 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.23 | 0.80 | 0.10 | -0.04 | 9/17/2026 | 9/23/2026 4:00:09 PM EST |
| 35.00 | 1.45 | 1.80 | 1.63 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.70 | 0.13 | -0.04 | 9/15/2026 | 9/23/2026 4:00:09 PM EST |
| 36.00 | 0.90 | 1.15 | 1.03 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | 0.57 | 0.15 | -0.04 | 9/22/2026 | 9/23/2026 4:00:09 PM EST |
| 37.00 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.24 | 0.41 | 0.15 | -0.03 | 9/16/2026 | 9/23/2026 4:00:09 PM EST |
| 38.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.28 | 0.12 | -0.03 | 9/11/2026 | 9/23/2026 4:00:09 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | 0.19 | 0.09 | -0.02 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | 0.11 | 0.06 | -0.01 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.06 | 0.03 | -0.01 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.02 | 0.02 | 0.00 | 9/9/2026 | 9/23/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.01 | -0.01 | 9/15/2026 | 9/23/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.01 | 0.01 | -0.02 | 9/16/2026 | 9/23/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.03 | 0.03 | -0.02 | 9/17/2026 | 9/23/2026 4:00:09 PM EST |
| 32.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.48 | -0.07 | 0.05 | -0.03 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.44 | -0.12 | 0.08 | -0.03 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 34.00 | 0.30 | 0.55 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.20 | 0.10 | -0.04 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.30 | 0.13 | -0.04 | 9/17/2026 | 9/23/2026 4:00:09 PM EST |
| 36.00 | 1.00 | 1.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.43 | 0.15 | -0.04 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 37.00 | 1.25 | 1.90 | 1.58 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.59 | 0.15 | -0.03 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 38.00 | 2.20 | 2.70 | 2.45 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.72 | 0.12 | -0.03 | 8/28/2026 | 9/23/2026 4:00:09 PM EST |
| 39.00 | 2.75 | 3.70 | 3.23 | % | 0.08 | 0 | 0 | 0.55 | -0.81 | 0.09 | -0.02 | 9/23/2026 4:00:09 PM EST | |||
| 40.00 | 3.50 | 4.70 | 4.10 | % | 0.10 | 0 | 0 | 0.64 | -0.89 | 0.06 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 41.00 | 4.30 | 5.80 | 5.05 | 6.31 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.76 | -0.94 | 0.03 | -0.01 | 9/11/2026 | 9/23/2026 4:00:09 PM EST |
| 42.00 | 5.30 | 6.90 | 6.10 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 43.00 | 6.50 | 7.90 | 7.20 | % | 0.17 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 44.00 | 7.30 | 8.80 | 8.05 | % | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 45.00 | 8.30 | 9.80 | 9.05 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 46.00 | 9.30 | 10.80 | 10.05 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 47.00 | 10.30 | 11.80 | 11.05 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 48.00 | 11.30 | 12.80 | 12.05 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 49.00 | 12.30 | 13.80 | 13.05 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 50.00 | 13.30 | 14.80 | 14.05 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 51.00 | 14.30 | 15.80 | 15.05 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 55.00 | 18.30 | 19.80 | 19.05 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 60.00 | 23.30 | 24.80 | 24.05 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST |