Options Chain for INTERNATIONAL PAPER CO COM (IP) - $39.37 as of 12/26/2025 11:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 21.80 | 19.85 | % | 0.99 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 22.50 | 15.40 | 19.60 | 17.50 | % | 0.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 13.60 | 16.80 | 15.20 | % | 0.61 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 11.10 | 14.40 | 12.75 | % | 0.46 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 8.80 | 11.60 | 10.20 | % | 0.34 | 0 | 0 | 1.01 | 0.95 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 32.50 | 6.00 | 9.20 | 7.60 | % | 0.23 | 0 | 0 | 0.83 | 0.83 | 0.03 | -0.02 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 4.60 | 6.00 | 5.30 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.78 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 37.50 | 3.40 | 4.00 | 3.70 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.43 | 0.67 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 1.45 | 2.35 | 1.90 | 2.20 | +0.15 | +7.32% | 0.05 | 8 | 41 | 0.34 | 0.48 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 42.50 | 0.55 | 1.45 | 1.00 | 1.30 | +0.11 | +9.25% | 0.02 | 4 | 58 | 0.33 | 0.30 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 0.50 | 0.80 | 0.65 | 0.57 | -0.12 | -17.40% | 0.01 | 4 | 51 | 0.37 | 0.18 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 47.50 | 0.25 | 0.55 | 0.40 | 0.35 | % | 0.01 | 1 | 0 | 0.39 | 0.13 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:02 PM EST | |
| 50.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.05 | -0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 32.50 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.17 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 35.00 | 0.60 | 0.95 | 0.78 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.40 | -0.22 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 37.50 | 1.15 | 1.65 | 1.40 | 1.50 | -0.05 | -3.23% | 0.04 | 1 | 17 | 0.37 | -0.33 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 1.40 | 2.70 | 2.05 | 2.50 | -0.80 | -24.25% | 0.05 | 2 | 1 | 0.29 | -0.52 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 42.50 | 2.70 | 4.50 | 3.60 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.70 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 45.00 | 4.20 | 8.00 | 6.10 | % | 0.14 | 0 | 0 | 0.78 | -0.82 | 0.05 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 47.50 | 6.40 | 10.30 | 8.35 | % | 0.18 | 0 | 0 | 0.86 | -0.87 | 0.04 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 50.00 | 8.80 | 12.50 | 10.65 | % | 0.21 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 13.60 | 17.40 | 15.50 | % | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |