Options Chain for INTERNATIONAL PAPER CO COM (IP) - $46.38 as of 10/8/2025 7:05:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.50 | 21.00 | 19.75 | % | 0.72 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 30.00 | 15.70 | 18.50 | 17.10 | % | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 32.50 | 13.30 | 16.30 | 14.80 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 10.80 | 13.70 | 12.25 | % | 0.35 | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 37.50 | 9.00 | 10.80 | 9.90 | % | 0.26 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 40.00 | 6.90 | 8.00 | 7.45 | % | 0.19 | 0 | 0 | 0.52 | 0.87 | 0.03 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 42.50 | 5.00 | 5.30 | 5.15 | 5.08 | +0.88 | +20.96% | 0.12 | 20 | 382 | 0.44 | 0.76 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | 3.17 | +0.17 | +5.67% | 0.08 | 6 | 55 | 0.40 | 0.62 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 47.50 | 2.00 | 2.10 | 2.05 | 1.95 | +0.36 | +22.65% | 0.04 | 29 | 210 | 0.38 | 0.46 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.25 | +27.78% | 0.02 | 87 | 215 | 0.37 | 0.31 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | 0.52 | +0.12 | +30.00% | 0.01 | 57 | 244 | 0.37 | 0.19 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.16 | +100.00% | 0.00 | 3 | 6 | 0.39 | 0.11 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.96 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | -0.06 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.18 | -28.13% | 0.01 | 15 | 17 | 0.42 | -0.13 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 42.50 | 0.90 | 1.00 | 0.95 | 1.00 | -0.15 | -13.05% | 0.02 | 12 | 126 | 0.40 | -0.24 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 1.70 | 1.80 | 1.75 | 1.75 | -0.32 | -15.46% | 0.04 | 32 | 95 | 0.39 | -0.38 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 47.50 | 2.90 | 3.00 | 2.95 | 3.10 | -0.20 | -6.07% | 0.06 | 6 | 41 | 0.37 | -0.54 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 4.40 | 4.90 | 4.65 | 5.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | -0.69 | 0.06 | -0.02 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 52.50 | 6.10 | 7.50 | 6.80 | % | 0.13 | 0 | 0 | 0.41 | -0.81 | 0.05 | -0.02 | 10/8/2025 3:59:57 PM EST | |||
| 55.00 | 8.50 | 10.00 | 9.25 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 60.00 | 12.80 | 14.90 | 13.85 | % | 0.23 | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 17.40 | 20.60 | 19.00 | % | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |