Options Chain for INTERNATIONAL PAPER CO COM (IP) - $46.86 as of 2/20/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 24.00 | 21.90 | % | 0.88 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 30.00 | 14.80 | 19.00 | 16.90 | % | 0.56 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 31.00 | 13.80 | 18.00 | 15.90 | % | 0.51 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 32.00 | 12.80 | 17.00 | 14.90 | % | 0.47 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 33.00 | 11.80 | 16.00 | 13.90 | % | 0.42 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 34.00 | 10.80 | 15.00 | 12.90 | % | 0.38 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 35.00 | 9.80 | 14.00 | 11.90 | % | 0.34 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 36.00 | 8.80 | 13.00 | 10.90 | % | 0.30 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 37.00 | 7.90 | 12.00 | 9.95 | % | 0.27 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 38.00 | 6.80 | 11.00 | 8.90 | % | 0.23 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 39.00 | 6.00 | 10.00 | 8.00 | 8.03 | +1.93 | +31.64% | 0.21 | 65 | 12 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 40.00 | 5.10 | 9.00 | 7.05 | 6.97 | +5.02 | +257.44% | 0.18 | 235 | 48 | 2.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 41.00 | 5.40 | 6.20 | 5.80 | 5.30 | -1.00 | -15.88% | 0.14 | 7,200 | 1,201 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 42.00 | 3.50 | 7.00 | 5.25 | 4.80 | -2.60 | -35.14% | 0.12 | 71 | 14 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 43.00 | 2.10 | 6.00 | 4.05 | 3.97 | +1.32 | +49.82% | 0.09 | 70 | 13 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 44.00 | 0.80 | 4.80 | 2.80 | 2.95 | -2.62 | -47.04% | 0.06 | 20 | 9 | 1.36 | 0.95 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 0.05 | 3.80 | 1.93 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.48 | 0.87 | 0.19 | -0.02 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 46.00 | 0.75 | 1.20 | 0.98 | 1.05 | -0.80 | -43.25% | 0.02 | 10 | 12 | 0.35 | 0.68 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 47.00 | 0.35 | 0.90 | 0.63 | 0.74 | -0.11 | -12.95% | 0.01 | 20 | 110 | 0.30 | 0.45 | 0.23 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 48.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.16 | -39.03% | 0.01 | 2 | 11 | 0.29 | 0.25 | 0.16 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 26 | 287 | 0.30 | 0.12 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.04 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.40 | 0.02 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 52.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 54.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 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 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 33.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.80 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:13 PM EST |
| 38.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.60 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:13 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:13 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:13 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:13 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | -0.05 | 0.13 | -0.01 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.13 | 0.19 | -0.02 | 2/13/2026 | 2/20/2026 4:00:13 PM EST |
| 46.00 | 0.35 | 1.00 | 0.68 | 0.60 | +0.10 | +20.00% | 0.01 | 44 | 20 | 0.37 | -0.32 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 47.00 | 0.85 | 1.20 | 1.03 | 1.14 | +0.39 | +52.00% | 0.02 | 1 | 107 | 0.31 | -0.56 | 0.23 | -0.04 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 48.00 | 1.20 | 2.30 | 1.75 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 246 | 0.54 | -0.75 | 0.16 | -0.03 | 2/19/2026 | 2/20/2026 4:00:13 PM EST |
| 49.00 | 2.25 | 3.10 | 2.68 | 2.75 | +0.13 | +4.97% | 0.05 | 1 | 71 | 0.58 | -0.88 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:13 PM EST |
| 50.00 | 1.55 | 4.90 | 3.23 | % | 0.06 | 0 | 0 | 1.05 | -0.96 | 0.04 | -0.01 | 2/20/2026 4:00:13 PM EST | |||
| 51.00 | 2.75 | 5.80 | 4.28 | % | 0.08 | 0 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 52.00 | 3.50 | 6.90 | 5.20 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 53.00 | 4.50 | 7.90 | 6.20 | % | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 54.00 | 5.50 | 8.90 | 7.20 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 55.00 | 6.50 | 10.70 | 8.60 | % | 0.16 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 56.00 | 7.50 | 10.80 | 9.15 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 57.00 | 8.50 | 11.80 | 10.15 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 58.00 | 9.50 | 13.60 | 11.55 | % | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST | |||
| 59.00 | 10.50 | 13.80 | 12.15 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:13 PM EST |