Options Chain for INTERNATIONAL PAPER CO COM (IP) - $48.87 as of 10/27/2025 5:56:24 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 | 19.30 | 22.70 | 21.00 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 30.00 | 16.70 | 20.20 | 18.45 | % | 0.61 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 32.50 | 14.20 | 17.90 | 16.05 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 12.30 | 14.90 | 13.60 | % | 0.39 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 37.50 | 9.80 | 12.40 | 11.10 | % | 0.30 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 40.00 | 7.50 | 10.10 | 8.80 | % | 0.22 | 0 | 0 | 0.78 | 0.87 | 0.03 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 42.50 | 4.80 | 7.80 | 6.30 | 7.32 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.80 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | 0.70 | 0.05 | -0.02 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 47.50 | 2.80 | 3.20 | 3.00 | 2.93 | -0.67 | -18.62% | 0.06 | 1 | 21 | 0.38 | 0.56 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 1.65 | 2.10 | 1.88 | 2.20 | 0.00 | 0.00% | 0.04 | 5 | 131 | 0.37 | 0.40 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 52.50 | 0.90 | 1.35 | 1.13 | 1.10 | -0.25 | -18.52% | 0.02 | 513 | 25 | 0.37 | 0.27 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 55.00 | 0.45 | 0.85 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.37 | 0.19 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 1.80 | 1.00 | % | 0.02 | 0 | 0 | 0.49 | 0.12 | 0.03 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 60.00 | 0.10 | 1.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | 0.09 | 0.02 | -0.01 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.03 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | 0.00 | 10/27/2025 3:59:56 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 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.90 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 3:59:56 PM EST |
| 37.50 | 0.15 | 0.55 | 0.35 | 0.64 | +0.34 | +113.34% | 0.01 | 1 | 10 | 0.48 | -0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.97 | +0.12 | +14.12% | 0.01 | 1 | 10 | 0.45 | -0.13 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 42.50 | 0.65 | 1.00 | 0.83 | 0.85 | +0.15 | +21.43% | 0.02 | 2 | 3 | 0.40 | -0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 45.00 | 1.15 | 1.65 | 1.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.37 | -0.30 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 47.50 | 2.25 | 2.70 | 2.48 | 2.41 | +0.01 | +0.42% | 0.05 | 1 | 56 | 0.38 | -0.44 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 50.00 | 3.40 | 4.10 | 3.75 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.60 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 52.50 | 5.30 | 5.90 | 5.60 | % | 0.11 | 0 | 0 | 0.38 | -0.73 | 0.05 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 55.00 | 6.30 | 8.40 | 7.35 | % | 0.13 | 0 | 0 | 0.53 | -0.81 | 0.04 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 57.50 | 7.80 | 11.50 | 9.65 | % | 0.17 | 0 | 0 | 0.71 | -0.88 | 0.03 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 60.00 | 10.80 | 13.40 | 12.10 | % | 0.20 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 65.00 | 15.60 | 18.10 | 16.85 | % | 0.26 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 70.00 | 20.60 | 23.10 | 21.85 | % | 0.31 | 0 | 0 | 0.87 | -0.98 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |