Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.98 as of 10/22/2026 7:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.10 | 10.40 | 9.75 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 25.00 | 8.10 | 9.40 | 8.75 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 26.00 | 7.20 | 8.40 | 7.80 | % | 0.30 | 0 | 0 | 0.84 | 0.96 | 0.02 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 27.00 | 6.30 | 7.30 | 6.80 | % | 0.25 | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 28.00 | 5.40 | 6.50 | 5.95 | % | 0.21 | 0 | 0 | 0.71 | 0.89 | 0.04 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 29.00 | 4.50 | 5.50 | 5.00 | % | 0.17 | 0 | 0 | 0.62 | 0.84 | 0.05 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 30.00 | 3.70 | 5.00 | 4.35 | % | 0.14 | 0 | 0 | 0.46 | 0.79 | 0.06 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 31.00 | 3.00 | 4.20 | 3.60 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.07 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 32.00 | 2.40 | 3.20 | 2.80 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 33.00 | 1.80 | 2.55 | 2.18 | % | 0.07 | 0 | 0 | 0.43 | 0.56 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 34.00 | 1.30 | 2.05 | 1.68 | % | 0.05 | 0 | 0 | 0.43 | 0.48 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.85 | 1.65 | 1.25 | % | 0.04 | 0 | 0 | 0.42 | 0.40 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 36.00 | 0.55 | 1.35 | 0.95 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 37.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.42 | 0.25 | 0.07 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 38.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.06 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 39.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.05 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 40.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.04 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 41.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.03 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 42.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.02 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.02 | 0.00 | 10/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 26.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.02 | 0.00 | 10/22/2026 3:59:58 PM EST | |||
| 27.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.03 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 28.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.04 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 29.00 | 0.20 | 0.90 | 0.55 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.05 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 30.00 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.06 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 31.00 | 0.60 | 1.50 | 1.05 | 1.00 | % | 0.03 | 3 | 0 | 0.46 | -0.28 | 0.07 | -0.02 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 32.00 | 1.10 | 1.60 | 1.35 | 1.32 | % | 0.04 | 3 | 0 | 0.44 | -0.36 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 3:59:58 PM EST | |
| 33.00 | 1.30 | 2.20 | 1.75 | % | 0.05 | 0 | 0 | 0.43 | -0.44 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 34.00 | 1.80 | 2.75 | 2.28 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 35.00 | 2.35 | 3.40 | 2.88 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 36.00 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.08 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 37.00 | 3.70 | 5.00 | 4.35 | % | 0.12 | 0 | 0 | 0.36 | -0.75 | 0.07 | -0.02 | 10/22/2026 3:59:58 PM EST | |||
| 38.00 | 4.60 | 5.80 | 5.20 | % | 0.14 | 0 | 0 | 0.59 | -0.81 | 0.06 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 39.00 | 5.50 | 6.70 | 6.10 | % | 0.16 | 0 | 0 | 0.62 | -0.86 | 0.05 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 40.00 | 6.40 | 7.60 | 7.00 | % | 0.17 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 41.00 | 7.20 | 8.50 | 7.85 | % | 0.19 | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 42.00 | 8.20 | 9.50 | 8.85 | % | 0.21 | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 10/22/2026 3:59:58 PM EST | |||
| 43.00 | 9.00 | 10.60 | 9.80 | % | 0.23 | 0 | 0 | 0.82 | -0.96 | 0.02 | 0.00 | 10/22/2026 3:59:58 PM EST |