Options Chain for INTERNATIONAL PAPER CO COM (IP) - $42.08 as of 1/9/2026 11:27:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 20.30 | 18.30 | % | 0.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 12.30 | 16.00 | 14.15 | % | 0.49 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 11.30 | 15.30 | 13.30 | % | 0.44 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 10.40 | 14.00 | 12.20 | % | 0.39 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 9.40 | 13.10 | 11.25 | % | 0.35 | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 8.50 | 12.30 | 10.40 | % | 0.32 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 7.50 | 11.10 | 9.30 | % | 0.27 | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 6.60 | 10.10 | 8.35 | % | 0.24 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 5.70 | 9.60 | 7.65 | % | 0.21 | 0 | 0 | 1.06 | 0.91 | 0.03 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 4.90 | 8.40 | 6.65 | % | 0.18 | 0 | 0 | 0.93 | 0.87 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 3.90 | 7.50 | 5.70 | % | 0.15 | 0 | 0 | 0.87 | 0.84 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 3.10 | 6.70 | 4.90 | % | 0.13 | 0 | 0 | 0.83 | 0.80 | 0.05 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 3.10 | 5.60 | 4.35 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 0.74 | 0.05 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 3.10 | 3.90 | 3.50 | 3.44 | +0.59 | +20.71% | 0.09 | 1 | 14 | 0.41 | 0.68 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 1.50 | 4.20 | 2.85 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.39 | 0.62 | 0.07 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 1.05 | 3.90 | 2.48 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.43 | 0.55 | 0.07 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 44.00 | 0.75 | 3.20 | 1.98 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.47 | 0.08 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 0.50 | 2.40 | 1.45 | % | 0.03 | 0 | 0 | 0.39 | 0.40 | 0.07 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 46.00 | 0.25 | 2.15 | 1.20 | % | 0.03 | 0 | 0 | 0.40 | 0.33 | 0.07 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.79 | 0.27 | 0.06 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.80 | 0.21 | 0.06 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.86 | 0.16 | 0.05 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.88 | 0.12 | 0.04 | -0.01 | 1/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.38 | -0.02 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.23 | -0.05 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.17 | -0.07 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.12 | -0.09 | 0.03 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.83 | -0.13 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.80 | -0.16 | 0.04 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.20 | 0.05 | -0.02 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.65 | 2.20 | 1.43 | % | 0.04 | 0 | 0 | 0.54 | -0.26 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 0.55 | 1.95 | 1.25 | % | 0.03 | 0 | 0 | 0.42 | -0.32 | 0.06 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 0.75 | 2.45 | 1.60 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.38 | 0.07 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 43.00 | 0.95 | 3.10 | 2.03 | % | 0.05 | 0 | 0 | 0.41 | -0.45 | 0.07 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 1.30 | 3.80 | 2.55 | % | 0.06 | 0 | 0 | 0.41 | -0.53 | 0.08 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 1.85 | 4.50 | 3.18 | % | 0.07 | 0 | 0 | 0.40 | -0.60 | 0.07 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 46.00 | 1.60 | 5.70 | 3.65 | % | 0.08 | 0 | 0 | 0.77 | -0.67 | 0.07 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 2.60 | 6.40 | 4.50 | % | 0.10 | 0 | 0 | 0.78 | -0.73 | 0.06 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 3.40 | 7.40 | 5.40 | % | 0.11 | 0 | 0 | 0.84 | -0.79 | 0.06 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 4.20 | 8.20 | 6.20 | % | 0.13 | 0 | 0 | 0.85 | -0.84 | 0.05 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 5.40 | 9.10 | 7.25 | % | 0.14 | 0 | 0 | 0.89 | -0.88 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST |