Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.19 as of 10/25/2026 9:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 19.50 | 18.35 | % | 1.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 17.50 | 14.80 | 17.00 | 15.90 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 20.00 | 12.30 | 14.60 | 13.45 | 20.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 4:00:01 PM EST |
| 22.50 | 9.90 | 12.10 | 11.00 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 25.00 | 7.70 | 9.00 | 8.35 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.83 | 0.95 | 0.02 | 0.00 | 10/5/2026 | 10/23/2026 4:00:01 PM EST |
| 27.50 | 5.80 | 6.60 | 6.20 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.52 | 0.86 | 0.04 | -0.01 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 3.70 | 4.40 | 4.05 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 121 | 0.45 | 0.74 | 0.06 | -0.01 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 32.50 | 2.20 | 2.70 | 2.45 | 2.74 | 0.00 | 0.00% | 0.08 | 0 | 192 | 0.43 | 0.57 | 0.07 | -0.02 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 1.20 | 1.55 | 1.38 | 1.55 | +0.10 | +6.90% | 0.04 | 16 | 678 | 0.42 | 0.39 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 37.50 | 0.50 | 0.90 | 0.70 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 415 | 0.41 | 0.24 | 0.06 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 907 | 0.41 | 0.15 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 0.05 | 0.35 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.42 | 0.09 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.47 | 0.05 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.72 | 0.02 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.59 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/23/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:01 PM EST |
| 22.50 | 0.10 | 0.60 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.59 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.48 | -0.05 | 0.02 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 27.50 | 0.35 | 0.55 | 0.45 | 0.47 | +0.04 | +9.31% | 0.02 | 2 | 103 | 0.46 | -0.14 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 1.00 | +0.10 | +11.12% | 0.03 | 5 | 2,625 | 0.43 | -0.26 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 32.50 | 1.85 | 2.10 | 1.98 | 1.85 | +0.11 | +6.33% | 0.06 | 16 | 614 | 0.44 | -0.43 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.52 | +0.62 | +21.38% | 0.10 | 2 | 851 | 0.42 | -0.61 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 37.50 | 4.80 | 5.60 | 5.20 | 5.30 | +0.90 | +20.46% | 0.14 | 2 | 217 | 0.42 | -0.76 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 6.80 | 8.20 | 7.50 | 6.73 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.67 | -0.85 | 0.04 | -0.01 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 8.60 | 10.80 | 9.70 | 8.75 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.80 | -0.91 | 0.03 | -0.01 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 11.10 | 13.20 | 12.15 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.87 | -0.95 | 0.02 | -0.01 | 8/26/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 13.50 | 15.70 | 14.60 | 6.82 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.96 | -0.98 | 0.01 | 0.00 | 7/28/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 15.80 | 18.20 | 17.00 | % | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 52.50 | 18.10 | 20.70 | 19.40 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 55.00 | 20.60 | 23.10 | 21.85 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 57.50 | 23.10 | 25.60 | 24.35 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 60.00 | 25.60 | 28.20 | 26.90 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 65.00 | 30.60 | 33.30 | 31.95 | % | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 70.00 | 35.60 | 38.30 | 36.95 | % | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST |