Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.17 as of 10/1/2026 5:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 16.10 | 15.15 | % | 0.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 20.00 | 11.70 | 13.90 | 12.80 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 22.50 | 9.40 | 10.70 | 10.05 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 25.00 | 7.10 | 8.30 | 7.70 | % | 0.31 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 27.50 | 5.00 | 6.00 | 5.50 | % | 0.20 | 0 | 0 | 0.33 | 0.86 | 0.04 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 30.00 | 3.10 | 3.90 | 3.50 | 4.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.37 | 0.73 | 0.06 | -0.02 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 1.85 | 2.20 | 2.03 | 2.20 | -0.61 | -21.71% | 0.06 | 1 | 51 | 0.39 | 0.55 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.25 | -17.86% | 0.03 | 163 | 122 | 0.40 | 0.37 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 37.50 | 0.35 | 0.70 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.40 | 0.22 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 2 | 773 | 0.45 | 0.12 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 234 | 0.65 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.74 | 0.03 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.82 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.63 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 25.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 5 | 16 | 0.52 | -0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 27.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.18 | +42.86% | 0.02 | 20 | 93 | 0.51 | -0.14 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 30.00 | 0.90 | 1.25 | 1.08 | 1.06 | +0.16 | +17.78% | 0.04 | 36 | 271 | 0.48 | -0.27 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 2.10 | 2.35 | 2.23 | 2.10 | +0.40 | +23.53% | 0.07 | 15 | 250 | 0.50 | -0.45 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 3.50 | 4.10 | 3.80 | 3.60 | +0.53 | +17.27% | 0.11 | 7 | 235 | 0.51 | -0.63 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 37.50 | 5.40 | 6.10 | 5.75 | 5.65 | +1.29 | +29.59% | 0.15 | 3 | 189 | 0.52 | -0.78 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 7.50 | 8.70 | 8.10 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 126 | 0.67 | -0.88 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 9.80 | 11.20 | 10.50 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.94 | 0.02 | -0.01 | 8/24/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 12.20 | 13.80 | 13.00 | 9.44 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.91 | -0.97 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 14.60 | 16.30 | 15.45 | % | 0.33 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 50.00 | 16.30 | 18.80 | 17.55 | % | 0.35 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 55.00 | 21.20 | 23.70 | 22.45 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 60.00 | 26.20 | 28.70 | 27.45 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST |