Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.37 as of 10/30/2026 8:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 13.20 | 16.40 | 14.80 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 23.00 | 12.20 | 15.40 | 13.80 | % | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 24.00 | 10.30 | 14.40 | 12.35 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 25.00 | 9.40 | 13.40 | 11.40 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 26.00 | 8.80 | 12.40 | 10.60 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 27.00 | 7.80 | 11.50 | 9.65 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 28.00 | 6.80 | 10.50 | 8.65 | % | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 29.00 | 5.90 | 9.50 | 7.70 | % | 0.27 | 0 | 0 | 1.21 | 0.97 | 0.03 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 30.00 | 4.40 | 8.50 | 6.45 | % | 0.21 | 0 | 0 | 1.11 | 0.93 | 0.04 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 31.00 | 3.50 | 7.60 | 5.55 | % | 0.18 | 0 | 0 | 1.04 | 0.88 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 32.00 | 2.65 | 6.70 | 4.68 | % | 0.15 | 0 | 0 | 0.96 | 0.83 | 0.06 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 33.00 | 2.20 | 5.40 | 3.80 | % | 0.12 | 0 | 0 | 0.79 | 0.77 | 0.06 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 34.00 | 1.65 | 4.60 | 3.13 | % | 0.09 | 0 | 0 | 0.74 | 0.70 | 0.07 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 35.00 | 1.35 | 3.70 | 2.53 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 36.00 | 1.30 | 2.60 | 1.95 | % | 0.05 | 0 | 0 | 0.37 | 0.55 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 37.00 | 0.55 | 2.40 | 1.48 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 38.00 | 0.55 | 1.80 | 1.18 | 1.11 | % | 0.03 | 3 | 0 | 0.38 | 0.38 | 0.08 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 39.00 | 0.40 | 1.35 | 0.88 | % | 0.02 | 0 | 0 | 0.38 | 0.31 | 0.07 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 40.00 | 0.05 | 1.35 | 0.70 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.06 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.59 | 0.11 | 0.04 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.03 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.02 | -0.01 | 10/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.83 | -0.03 | 0.03 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.64 | -0.07 | 0.04 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 31.00 | 0.05 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.50 | -0.12 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 32.00 | 0.05 | 2.65 | 1.35 | % | 0.04 | 0 | 0 | 0.60 | -0.17 | 0.06 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 33.00 | 0.25 | 1.50 | 0.88 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.06 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 34.00 | 0.70 | 1.30 | 1.00 | 0.90 | % | 0.03 | 2 | 0 | 0.40 | -0.30 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 35.00 | 0.45 | 2.45 | 1.45 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 36.00 | 1.30 | 2.55 | 1.93 | % | 0.05 | 0 | 0 | 0.42 | -0.45 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 37.00 | 1.50 | 3.50 | 2.50 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 38.00 | 1.85 | 4.70 | 3.28 | % | 0.09 | 0 | 0 | 0.72 | -0.62 | 0.08 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 39.00 | 2.55 | 5.10 | 3.83 | % | 0.10 | 0 | 0 | 0.67 | -0.69 | 0.07 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 40.00 | 2.55 | 6.70 | 4.63 | % | 0.12 | 0 | 0 | 0.86 | -0.75 | 0.06 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 41.00 | 3.50 | 7.60 | 5.55 | % | 0.14 | 0 | 0 | 0.91 | -0.81 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 42.00 | 4.40 | 8.50 | 6.45 | % | 0.15 | 0 | 0 | 0.94 | -0.85 | 0.05 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 43.00 | 5.30 | 9.40 | 7.35 | % | 0.17 | 0 | 0 | 0.98 | -0.89 | 0.04 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 44.00 | 6.30 | 10.40 | 8.35 | % | 0.19 | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 45.00 | 7.20 | 11.10 | 9.15 | % | 0.20 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 10/30/2026 4:00:03 PM EST |