Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.54 as of 11/7/2025 12:51:53 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 | % | 0.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 21.00 | 14.50 | 18.30 | 16.40 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 22.00 | 13.60 | 17.30 | 15.45 | % | 0.70 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 24.00 | 11.50 | 15.30 | 13.40 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 26.00 | 9.60 | 13.30 | 11.45 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 27.00 | 8.70 | 12.30 | 10.50 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 28.00 | 7.70 | 11.30 | 9.50 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 29.00 | 6.40 | 10.10 | 8.25 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 30.00 | 5.60 | 9.10 | 7.35 | % | 0.24 | 0 | 0 | 1.03 | 0.97 | 0.04 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 31.00 | 4.70 | 8.50 | 6.60 | % | 0.21 | 0 | 0 | 1.01 | 0.92 | 0.04 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 32.00 | 3.80 | 7.30 | 5.55 | % | 0.17 | 0 | 0 | 0.93 | 0.85 | 0.05 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 33.00 | 3.00 | 6.50 | 4.75 | % | 0.14 | 0 | 0 | 0.86 | 0.81 | 0.06 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 34.00 | 2.20 | 5.70 | 3.95 | % | 0.12 | 0 | 0 | 0.81 | 0.74 | 0.06 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 35.00 | 1.50 | 5.00 | 3.25 | % | 0.09 | 0 | 0 | 0.78 | 0.68 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 36.00 | 0.95 | 4.40 | 2.68 | % | 0.07 | 0 | 0 | 0.74 | 0.60 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 37.00 | 0.35 | 4.20 | 2.28 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 38.00 | 0.05 | 2.85 | 1.45 | % | 0.04 | 0 | 0 | 0.34 | 0.45 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 39.00 | 0.05 | 3.10 | 1.58 | % | 0.04 | 0 | 0 | 0.42 | 0.38 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.32 | 0.07 | -0.02 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 41.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.77 | 0.26 | 0.06 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 42.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.73 | 0.21 | 0.05 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 43.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.80 | 0.17 | 0.05 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 44.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.83 | 0.13 | 0.04 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.82 | 0.10 | 0.03 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 46.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.90 | 0.08 | 0.03 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.03 | 0.04 | 0.02 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 1.07 | 0.03 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM 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 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 28.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 29.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.05 | -0.03 | 0.04 | 0.00 | 11/6/2025 | 11/7/2025 11:58:53 AM EST |
| 31.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.99 | -0.08 | 0.04 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 32.00 | 0.35 | 0.95 | 0.65 | 0.55 | % | 0.02 | 1 | 0 | 0.45 | -0.15 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 11:58:53 AM EST | |
| 33.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 0.89 | -0.19 | 0.06 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 34.00 | 0.05 | 2.55 | 1.30 | % | 0.04 | 0 | 0 | 0.44 | -0.26 | 0.06 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.81 | -0.32 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 36.00 | 0.00 | 3.60 | 1.80 | % | 0.05 | 0 | 0 | 0.75 | -0.40 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 37.00 | 0.30 | 4.10 | 2.20 | % | 0.06 | 0 | 0 | 0.39 | -0.47 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 38.00 | 0.75 | 4.70 | 2.73 | % | 0.07 | 0 | 0 | 0.75 | -0.55 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 39.00 | 2.15 | 5.30 | 3.73 | % | 0.10 | 0 | 0 | 0.75 | -0.62 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 40.00 | 2.10 | 5.90 | 4.00 | % | 0.10 | 0 | 0 | 0.74 | -0.68 | 0.07 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 41.00 | 2.65 | 6.70 | 4.68 | % | 0.11 | 0 | 0 | 0.76 | -0.74 | 0.06 | -0.02 | 11/7/2025 11:58:53 AM EST | |||
| 42.00 | 3.50 | 7.50 | 5.50 | % | 0.13 | 0 | 0 | 0.78 | -0.79 | 0.05 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 43.00 | 4.40 | 8.30 | 6.35 | % | 0.15 | 0 | 0 | 0.79 | -0.83 | 0.05 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 44.00 | 5.50 | 9.20 | 7.35 | % | 0.17 | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 45.00 | 6.40 | 10.20 | 8.30 | % | 0.18 | 0 | 0 | 0.87 | -0.90 | 0.03 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 46.00 | 7.40 | 11.10 | 9.25 | % | 0.20 | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 11/7/2025 11:58:53 AM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 11/7/2025 11:58:53 AM EST | ||||||
| 48.00 | 9.40 | 13.10 | 11.25 | % | 0.23 | 0 | 0 | 0.98 | -0.96 | 0.02 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 49.00 | % | 0.00 | 0 | 0 | 1.01 | -0.97 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 50.00 | 11.40 | 15.10 | 13.25 | % | 0.27 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:58:53 AM EST | ||||||
| 53.00 | 14.10 | 18.10 | 16.10 | % | 0.30 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST | |||
| 54.00 | % | 0.00 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:53 AM EST |