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 | 1.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 11.40 | 15.40 | 13.40 | % | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 10.40 | 14.40 | 12.40 | % | 0.40 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 9.40 | 13.40 | 11.40 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 8.50 | 12.50 | 10.50 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 7.50 | 11.50 | 9.50 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 6.60 | 10.60 | 8.60 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 5.70 | 9.70 | 7.70 | % | 0.21 | 0 | 0 | 0.98 | 0.97 | 0.04 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 4.80 | 8.80 | 6.80 | % | 0.18 | 0 | 0 | 0.92 | 0.92 | 0.04 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 4.00 | 8.00 | 6.00 | % | 0.16 | 0 | 0 | 0.88 | 0.87 | 0.05 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 3.10 | 7.10 | 5.10 | % | 0.13 | 0 | 0 | 0.82 | 0.81 | 0.06 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 2.40 | 6.30 | 4.35 | % | 0.11 | 0 | 0 | 0.78 | 0.75 | 0.07 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 1.65 | 4.90 | 3.28 | % | 0.08 | 0 | 0 | 0.63 | 0.68 | 0.07 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 1.05 | 4.50 | 2.78 | % | 0.07 | 0 | 0 | 0.65 | 0.60 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 0.45 | 3.10 | 1.78 | 2.24 | % | 0.04 | 2 | 0 | 0.28 | 0.52 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 44.00 | 0.05 | 3.60 | 1.83 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 1.35 | 2.25 | 1.80 | 1.52 | % | 0.04 | 1 | 0 | 0.44 | 0.37 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 46.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.68 | 0.31 | 0.07 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.06 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.76 | 0.20 | 0.05 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.77 | 0.15 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.80 | 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.94 | -0.03 | 0.04 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.82 | -0.08 | 0.04 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.05 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.61 | -0.19 | 0.06 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.57 | -0.25 | 0.07 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.59 | -0.32 | 0.07 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 0.40 | 2.90 | 1.65 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 0.65 | 3.50 | 2.08 | % | 0.05 | 0 | 0 | 0.32 | -0.48 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 1.35 | 5.00 | 3.18 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 1.80 | 5.70 | 3.75 | % | 0.08 | 0 | 0 | 0.71 | -0.63 | 0.07 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 46.00 | 2.30 | 6.30 | 4.30 | % | 0.09 | 0 | 0 | 0.71 | -0.69 | 0.07 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 3.00 | 7.00 | 5.00 | % | 0.11 | 0 | 0 | 0.71 | -0.75 | 0.06 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 48.00 | 3.80 | 7.80 | 5.80 | % | 0.12 | 0 | 0 | 0.73 | -0.80 | 0.05 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 49.00 | 4.70 | 8.60 | 6.65 | % | 0.14 | 0 | 0 | 0.74 | -0.85 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 5.50 | 9.40 | 7.45 | % | 0.15 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST |