Options Chain for INTERNATIONAL PAPER CO COM (IP) - $38.54 as of 12/15/2025 1:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 19.10 | 18.75 | 18.65 | -0.02 | -0.11% | 0.94 | 7 | 8 | 4.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 22.50 | 15.00 | 17.70 | 16.35 | % | 0.73 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 25.00 | 12.70 | 15.20 | 13.95 | 14.42 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 27.00 | 10.80 | 12.90 | 11.85 | % | 0.44 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 27.50 | 10.20 | 12.30 | 11.25 | % | 0.41 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 28.00 | 9.90 | 11.70 | 10.80 | 10.77 | % | 0.39 | 1 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 29.00 | 9.10 | 10.60 | 9.85 | 9.88 | % | 0.34 | 1 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 30.00 | 8.10 | 9.80 | 8.95 | % | 0.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 31.00 | 6.90 | 9.50 | 8.20 | 7.97 | % | 0.26 | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 32.00 | 6.10 | 7.60 | 6.85 | 7.08 | % | 0.21 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 32.50 | 5.50 | 7.20 | 6.35 | 6.30 | +2.00 | +46.52% | 0.20 | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 33.00 | 5.10 | 6.60 | 5.85 | 5.90 | % | 0.18 | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST | |
| 34.00 | 4.30 | 5.50 | 4.90 | % | 0.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 35.00 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 118 | 1.46 | 0.98 | 0.02 | -0.01 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 36.00 | 1.30 | 3.50 | 2.40 | % | 0.07 | 0 | 0 | 1.16 | 0.94 | 0.06 | -0.04 | 12/15/2025 3:59:58 PM EST | |||
| 37.00 | 1.35 | 2.40 | 1.88 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.85 | 0.82 | 0.13 | -0.06 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 37.50 | 1.30 | 1.70 | 1.50 | 1.35 | +0.10 | +8.00% | 0.04 | 1 | 625 | 0.53 | 0.75 | 0.18 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 38.00 | 0.25 | 2.10 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 277 | 1.06 | 0.65 | 0.22 | -0.08 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 39.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.22 | -30.56% | 0.01 | 250 | 112 | 0.47 | 0.40 | 0.25 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.06 | +25.00% | 0.01 | 53 | 796 | 0.41 | 0.19 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 7 | 273 | 0.64 | 0.07 | 0.10 | -0.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.27 | 0.02 | 0.04 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,313 | 0.70 | 0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 82 | 0.83 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 531 | 2.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 170 | 2.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 372 | 0.60 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | -0.06 | 0.06 | -0.04 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 44 | 0.36 | -0.18 | 0.13 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 37.50 | 0.20 | 0.45 | 0.33 | 0.25 | -0.08 | -24.25% | 0.01 | 11 | 433 | 0.46 | -0.25 | 0.18 | -0.07 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.10 | -22.73% | 0.01 | 44 | 273 | 0.37 | -0.35 | 0.22 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 39.00 | 0.75 | 0.85 | 0.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.35 | -0.60 | 0.25 | -0.08 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 1.05 | 1.80 | 1.43 | 1.54 | -0.03 | -1.92% | 0.04 | 1 | 98 | 0.64 | -0.81 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 41.00 | 1.30 | 3.70 | 2.50 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.45 | -0.93 | 0.10 | -0.03 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 42.00 | 2.60 | 3.80 | 3.20 | % | 0.08 | 0 | 0 | 1.01 | -0.98 | 0.04 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 42.50 | 2.15 | 5.80 | 3.98 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 2.14 | -0.99 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 43.00 | 2.45 | 6.20 | 4.33 | % | 0.10 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 44.00 | 3.40 | 7.20 | 5.30 | % | 0.12 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 45.00 | 6.00 | 7.30 | 6.65 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.88 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 46.00 | 5.40 | 9.00 | 7.20 | % | 0.16 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 47.00 | 6.70 | 10.00 | 8.35 | % | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 47.50 | 6.90 | 10.00 | 8.45 | 9.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:58 PM EST |
| 48.00 | 7.70 | 11.10 | 9.40 | % | 0.20 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 49.00 | 8.70 | 11.50 | 10.10 | % | 0.21 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 50.00 | 9.70 | 12.50 | 11.10 | 3.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:58 PM EST |
| 52.50 | 11.90 | 15.70 | 13.80 | % | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 55.00 | 14.60 | 17.50 | 16.05 | % | 0.29 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 57.50 | 16.90 | 20.70 | 18.80 | % | 0.33 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 60.00 | 19.40 | 23.20 | 21.30 | % | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 65.00 | 24.40 | 28.20 | 26.30 | % | 0.40 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 70.00 | 29.40 | 33.20 | 31.30 | % | 0.45 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |