Options Chain for INTERNATIONAL PAPER CO COM (IP) - $40.50 as of 1/5/2026 8:08:00 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 | 13.80 | 17.70 | 15.75 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 29.00 | 9.80 | 13.60 | 11.70 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 30.00 | 8.80 | 12.80 | 10.80 | % | 0.36 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 31.00 | 7.90 | 11.80 | 9.85 | % | 0.32 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 32.00 | 7.40 | 10.20 | 8.80 | % | 0.28 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 33.00 | 6.40 | 9.30 | 7.85 | % | 0.24 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 34.00 | 5.50 | 8.30 | 6.90 | % | 0.20 | 0 | 0 | 0.91 | 0.93 | 0.03 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 35.00 | 4.20 | 8.10 | 6.15 | % | 0.18 | 0 | 0 | 1.04 | 0.89 | 0.03 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 36.00 | 3.70 | 6.60 | 5.15 | % | 0.14 | 0 | 0 | 0.81 | 0.85 | 0.04 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 37.00 | 2.90 | 5.80 | 4.35 | % | 0.12 | 0 | 0 | 0.77 | 0.80 | 0.05 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 38.00 | 2.35 | 5.00 | 3.68 | % | 0.10 | 0 | 0 | 0.73 | 0.74 | 0.06 | -0.04 | 1/5/2026 3:59:46 PM EST | |||
| 39.00 | 2.20 | 4.30 | 3.25 | % | 0.08 | 0 | 0 | 0.44 | 0.68 | 0.07 | -0.04 | 1/5/2026 3:59:46 PM EST | |||
| 40.00 | 1.40 | 3.40 | 2.40 | 2.45 | +0.80 | +48.49% | 0.06 | 3 | 2 | 0.39 | 0.60 | 0.08 | -0.04 | 1/5/2026 | 1/5/2026 3:59:46 PM EST |
| 41.00 | 1.55 | 2.75 | 2.15 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.52 | 0.08 | -0.04 | 1/2/2026 | 1/5/2026 3:59:46 PM EST |
| 42.00 | 1.00 | 2.20 | 1.60 | 1.30 | +0.17 | +15.05% | 0.04 | 1 | 2 | 0.43 | 0.44 | 0.08 | -0.04 | 1/5/2026 | 1/5/2026 3:59:46 PM EST |
| 43.00 | 0.85 | 1.75 | 1.30 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.37 | 0.08 | -0.03 | 12/29/2025 | 1/5/2026 3:59:46 PM EST |
| 44.00 | 0.65 | 1.10 | 0.88 | 0.80 | +0.12 | +17.65% | 0.02 | 3 | 1 | 0.41 | 0.30 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:46 PM EST |
| 45.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.40 | 0.24 | 0.06 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.19 | 0.05 | -0.02 | 12/30/2025 | 1/5/2026 3:59:46 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.14 | 0.05 | -0.02 | 1/2/2026 | 1/5/2026 3:59:46 PM EST |
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.95 | 0.11 | 0.04 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.02 | 0.08 | 0.03 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.07 | 0.06 | 0.02 | -0.01 | 1/5/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.33 | -0.03 | 0.01 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.02 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.03 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.11 | 0.03 | -0.03 | 12/31/2025 | 1/5/2026 3:59:46 PM EST |
| 36.00 | 0.35 | 0.95 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.15 | 0.04 | -0.03 | 1/2/2026 | 1/5/2026 3:59:46 PM EST |
| 37.00 | 0.20 | 1.10 | 0.65 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.43 | -0.20 | 0.05 | -0.03 | 1/2/2026 | 1/5/2026 3:59:46 PM EST |
| 38.00 | 0.35 | 1.40 | 0.88 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.43 | -0.26 | 0.06 | -0.04 | 12/31/2025 | 1/5/2026 3:59:46 PM EST |
| 39.00 | 0.80 | 1.80 | 1.30 | % | 0.03 | 0 | 0 | 0.45 | -0.32 | 0.07 | -0.04 | 1/5/2026 3:59:46 PM EST | |||
| 40.00 | 0.85 | 2.30 | 1.58 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.40 | 0.08 | -0.04 | 12/31/2025 | 1/5/2026 3:59:46 PM EST |
| 41.00 | 1.15 | 2.95 | 2.05 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.42 | -0.48 | 0.08 | -0.04 | 12/26/2025 | 1/5/2026 3:59:46 PM EST |
| 42.00 | 2.25 | 2.90 | 2.58 | % | 0.06 | 0 | 0 | 0.41 | -0.56 | 0.08 | -0.04 | 1/5/2026 3:59:46 PM EST | |||
| 43.00 | 2.15 | 4.50 | 3.33 | % | 0.08 | 0 | 0 | 0.68 | -0.63 | 0.08 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 44.00 | 2.75 | 5.40 | 4.08 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | -0.70 | 0.07 | -0.03 | 12/30/2025 | 1/5/2026 3:59:46 PM EST |
| 45.00 | 2.65 | 6.80 | 4.73 | % | 0.11 | 0 | 0 | 0.89 | -0.76 | 0.06 | -0.03 | 1/5/2026 3:59:46 PM EST | |||
| 46.00 | 3.70 | 7.70 | 5.70 | % | 0.12 | 0 | 0 | 0.93 | -0.81 | 0.05 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 47.00 | 4.60 | 8.50 | 6.55 | % | 0.14 | 0 | 0 | 0.94 | -0.86 | 0.05 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 48.00 | 6.20 | 9.50 | 7.85 | % | 0.16 | 0 | 0 | 1.00 | -0.89 | 0.04 | -0.02 | 1/5/2026 3:59:46 PM EST | |||
| 49.00 | 7.10 | 10.40 | 8.75 | % | 0.18 | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 1/5/2026 3:59:46 PM EST | |||
| 50.00 | 7.80 | 11.30 | 9.55 | % | 0.19 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.01 | 1/5/2026 3:59:46 PM EST |