Options Chain for INTERNATIONAL PAPER CO COM (IP) - $38.63 as of 10/30/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.90 | 9.90 | 8.90 | % | 0.30 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.00 | 5.90 | 7.90 | 6.90 | % | 0.22 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.00 | 4.70 | 6.90 | 5.80 | 6.65 | % | 0.18 | 2 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 34.00 | 4.10 | 5.40 | 4.75 | % | 0.14 | 0 | 0 | 1.05 | 0.98 | 0.02 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 2.85 | 4.90 | 3.88 | % | 0.11 | 0 | 0 | 1.19 | 0.96 | 0.04 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 36.00 | 2.15 | 4.10 | 3.13 | % | 0.09 | 0 | 0 | 1.11 | 0.89 | 0.08 | -0.04 | 10/30/2025 3:59:52 PM EST | |||
| 37.00 | 1.50 | 2.55 | 2.03 | % | 0.05 | 0 | 0 | 0.67 | 0.80 | 0.12 | -0.05 | 10/30/2025 3:59:52 PM EST | |||
| 38.00 | 1.10 | 1.40 | 1.25 | 1.18 | % | 0.03 | 16 | 0 | 0.32 | 0.67 | 0.17 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 39.00 | 0.60 | 1.05 | 0.83 | 0.54 | % | 0.02 | 17 | 0 | 0.36 | 0.48 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.30 | % | 0.01 | 79 | 0 | 0.37 | 0.30 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.26 | % | 0.00 | 6 | 0 | 0.34 | 0.16 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 42.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.06 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.03 | -0.01 | 10/30/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.65 | -97.06% | 0.00 | 7 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.30 | -96.30% | 0.00 | 11 | 86 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.02 | -1.18 | -98.34% | 0.00 | 7 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | -1.13 | -98.27% | 0.00 | 138 | 6,263 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.65 | -92.86% | 0.00 | 2 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 59 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 49.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.36 | -90.00% | 0.00 | 4 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 2.05 | 1.03 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 57.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.02 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 6 | 0 | 0.60 | -0.04 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 36.00 | 0.05 | 0.40 | 0.23 | 0.15 | % | 0.01 | 1,177 | 0 | 0.48 | -0.11 | 0.08 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.32 | % | 0.01 | 41 | 0 | 0.42 | -0.20 | 0.12 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 38.00 | 0.50 | 0.60 | 0.55 | 0.65 | % | 0.01 | 83 | 0 | 0.39 | -0.33 | 0.17 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 39.00 | 0.95 | 1.25 | 1.10 | 1.10 | % | 0.03 | 210 | 0 | 0.42 | -0.52 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 40.00 | 1.45 | 1.70 | 1.58 | 1.95 | +1.30 | +200.00% | 0.04 | 13 | 33 | 0.38 | -0.70 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 41.00 | 2.15 | 2.95 | 2.55 | 2.70 | +2.35 | +671.43% | 0.06 | 2 | 2 | 0.68 | -0.84 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 42.00 | 2.25 | 4.30 | 3.28 | 3.30 | +2.25 | +214.29% | 0.08 | 3 | 131 | 0.98 | -0.93 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 43.00 | 3.50 | 5.50 | 4.50 | 4.60 | +3.79 | +467.91% | 0.10 | 24 | 34 | 1.21 | -0.97 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 44.00 | 4.50 | 6.30 | 5.40 | 5.17 | +3.62 | +233.55% | 0.12 | 23 | 582 | 1.23 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 45.00 | 5.50 | 6.70 | 6.10 | 5.80 | +3.50 | +152.18% | 0.14 | 526 | 198 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.00 | 6.70 | 8.30 | 7.50 | 7.40 | +4.65 | +169.10% | 0.16 | 1,345 | 530 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 46.50 | 7.20 | 8.80 | 8.00 | 7.80 | +4.71 | +152.43% | 0.17 | 181 | 69 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 47.00 | 7.30 | 9.30 | 8.30 | 8.30 | +5.50 | +196.43% | 0.18 | 137 | 46 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 47.50 | 7.80 | 9.60 | 8.70 | 8.75 | +5.46 | +165.96% | 0.18 | 1 | 319 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 48.00 | 8.30 | 10.30 | 9.30 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 48.50 | 8.80 | 10.80 | 9.80 | 9.00 | +7.07 | +366.33% | 0.20 | 2 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 49.00 | 9.30 | 11.30 | 10.30 | 5.37 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 49.50 | 9.80 | 11.80 | 10.80 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 50.00 | 10.30 | 12.30 | 11.30 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 51.00 | 11.30 | 13.10 | 12.20 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 52.00 | 12.20 | 14.60 | 13.40 | % | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 53.00 | 13.20 | 15.30 | 14.25 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 54.00 | 14.20 | 16.60 | 15.40 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 55.00 | 15.20 | 17.30 | 16.25 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 56.00 | 16.20 | 18.30 | 17.25 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 57.00 | 17.20 | 19.30 | 18.25 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 58.00 | 18.20 | 20.60 | 19.40 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 59.00 | 19.20 | 21.30 | 20.25 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 60.00 | 20.20 | 22.30 | 21.25 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 61.00 | 21.20 | 23.60 | 22.40 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 62.00 | 22.20 | 24.30 | 23.25 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 63.00 | 23.20 | 25.60 | 24.40 | % | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 64.00 | 24.20 | 26.60 | 25.40 | % | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 65.00 | 25.30 | 27.10 | 26.20 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 70.00 | 30.20 | 32.30 | 31.25 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:52 PM EST |