Options Chain for INTERNATIONAL PAPER CO COM (IP) - $42.20 as of 1/28/2026 7:09:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.90 | 23.50 | 21.70 | % | 1.08 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 22.50 | 17.60 | 21.10 | 19.35 | % | 0.86 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 25.00 | 15.10 | 18.60 | 16.85 | 19.64 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 1/28/2026 3:59:52 PM EST |
| 27.50 | 12.30 | 16.10 | 14.20 | 9.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/28/2026 3:59:52 PM EST |
| 30.00 | 10.00 | 13.70 | 11.85 | 10.37 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/28/2026 3:59:52 PM EST |
| 32.50 | 7.30 | 11.20 | 9.25 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.12 | 0.97 | 0.03 | 0.00 | 11/21/2025 | 1/28/2026 3:59:52 PM EST |
| 35.00 | 5.40 | 9.10 | 7.25 | 4.81 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.01 | 0.86 | 0.04 | -0.01 | 12/19/2025 | 1/28/2026 3:59:52 PM EST |
| 37.50 | 3.60 | 6.60 | 5.10 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.81 | 0.73 | 0.05 | -0.02 | 1/7/2026 | 1/28/2026 3:59:52 PM EST |
| 40.00 | 1.40 | 3.50 | 2.45 | 3.76 | -0.44 | -10.48% | 0.06 | 2 | 639 | 0.50 | 0.59 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 42.50 | 1.55 | 2.15 | 1.85 | 2.12 | -0.13 | -5.78% | 0.04 | 1 | 675 | 0.42 | 0.43 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 1.40 | 0.73 | 1.25 | -0.45 | -26.48% | 0.02 | 5 | 10,592 | 0.32 | 0.30 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 47.50 | 0.50 | 1.00 | 0.75 | 0.65 | -0.15 | -18.75% | 0.02 | 26 | 1,946 | 0.45 | 0.20 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 50.00 | 0.25 | 1.25 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 1,500 | 0.52 | 0.13 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 2.05 | 1.03 | 0.30 | +0.03 | +11.12% | 0.02 | 3 | 664 | 0.90 | 0.07 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 20 | 451 | 0.62 | 0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.89 | 0.02 | 0.01 | 0.00 | 11/4/2025 | 1/28/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 0.15 | +0.04 | +36.37% | 0.01 | 7 | 190 | 0.66 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 1.40 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.05 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 1/28/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/28/2026 3:59:52 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/28/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/28/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/28/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 266 | 0.90 | -0.03 | 0.03 | 0.00 | 1/26/2026 | 1/28/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.65 | +0.15 | +30.00% | 0.01 | 1 | 270 | 0.55 | -0.14 | 0.04 | -0.01 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 37.50 | 0.70 | 1.85 | 1.28 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.41 | -0.27 | 0.05 | -0.02 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 40.00 | 1.15 | 2.25 | 1.70 | 2.05 | +0.60 | +41.38% | 0.04 | 426 | 641 | 0.34 | -0.41 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 42.50 | 2.80 | 4.50 | 3.65 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 268 | 0.44 | -0.57 | 0.06 | -0.02 | 1/27/2026 | 1/28/2026 3:59:52 PM EST |
| 45.00 | 3.30 | 6.60 | 4.95 | 4.57 | +0.27 | +6.28% | 0.11 | 2 | 847 | 0.66 | -0.70 | 0.05 | -0.02 | 1/28/2026 | 1/28/2026 3:59:52 PM EST |
| 47.50 | 5.50 | 8.50 | 7.00 | 5.88 | 0.00 | 0.00% | 0.15 | 0 | 1,933 | 0.67 | -0.80 | 0.04 | -0.02 | 1/23/2026 | 1/28/2026 3:59:52 PM EST |
| 50.00 | 7.50 | 11.00 | 9.25 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 236 | 0.78 | -0.87 | 0.03 | -0.01 | 10/27/2025 | 1/28/2026 3:59:52 PM EST |
| 52.50 | 9.90 | 13.40 | 11.65 | 15.60 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.85 | -0.93 | 0.02 | -0.01 | 11/17/2025 | 1/28/2026 3:59:52 PM EST |
| 55.00 | 12.30 | 15.70 | 14.00 | 15.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.89 | -0.96 | 0.01 | -0.01 | 12/29/2025 | 1/28/2026 3:59:52 PM EST |
| 57.50 | 14.80 | 18.10 | 16.45 | % | 0.29 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 60.00 | 17.30 | 20.60 | 18.95 | 13.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 8/18/2025 | 1/28/2026 3:59:52 PM EST |
| 62.50 | 19.80 | 23.10 | 21.45 | % | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 65.00 | 22.30 | 25.80 | 24.05 | % | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 67.50 | 24.80 | 27.70 | 26.25 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 70.00 | 27.30 | 30.40 | 28.85 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 75.00 | 32.30 | 35.30 | 33.80 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 80.00 | 36.70 | 40.40 | 38.55 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST | |||
| 85.00 | 41.70 | 45.40 | 43.55 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:52 PM EST |