Options Chain for INTERNATIONAL PAPER CO COM (IP) - $47.75 as of 2/10/2026 6:31:20 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 | 21.00 | 25.10 | 23.05 | % | 0.92 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 30.00 | 16.00 | 20.10 | 18.05 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 34.00 | 12.30 | 16.00 | 14.15 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 35.00 | 11.00 | 15.00 | 13.00 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 36.00 | 10.40 | 14.00 | 12.20 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 37.00 | 9.00 | 13.10 | 11.05 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 38.00 | 8.00 | 11.60 | 9.80 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 39.00 | 7.10 | 10.90 | 9.00 | % | 0.23 | 0 | 0 | 0.94 | 0.98 | 0.02 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 40.00 | 6.10 | 9.90 | 8.00 | % | 0.20 | 0 | 0 | 0.87 | 0.95 | 0.03 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 41.00 | 5.70 | 8.70 | 7.20 | % | 0.18 | 0 | 0 | 0.76 | 0.92 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 42.00 | 4.80 | 7.70 | 6.25 | % | 0.15 | 0 | 0 | 0.70 | 0.87 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 43.00 | 3.90 | 6.70 | 5.30 | % | 0.12 | 0 | 0 | 0.64 | 0.82 | 0.05 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 44.00 | 3.00 | 5.40 | 4.20 | % | 0.10 | 0 | 0 | 0.52 | 0.76 | 0.05 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 45.00 | 2.40 | 4.80 | 3.60 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.71 | 0.06 | -0.02 | 2/6/2026 | 2/10/2026 3:59:57 PM EST |
| 46.00 | 1.70 | 4.20 | 2.95 | % | 0.06 | 0 | 0 | 0.52 | 0.64 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 47.00 | 1.10 | 3.80 | 2.45 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 48.00 | 0.55 | 3.40 | 1.98 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 49.00 | 0.15 | 3.40 | 1.78 | % | 0.04 | 0 | 0 | 0.34 | 0.43 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 50.00 | 0.05 | 2.45 | 1.25 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.36 | 0.07 | -0.02 | 2/9/2026 | 2/10/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.53 | 0.30 | 0.06 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.06 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 0.70 | 0.20 | 0.05 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | 0.16 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.75 | 0.12 | 0.04 | -0.01 | 2/10/2026 3:59:57 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.02 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.86 | -0.05 | 0.03 | 0.00 | 2/10/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.80 | -0.08 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.66 | -0.13 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.63 | -0.18 | 0.05 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 44.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.05 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 45.00 | 0.70 | 1.50 | 1.10 | 1.04 | -1.76 | -62.86% | 0.02 | 2 | 5 | 0.33 | -0.29 | 0.06 | -0.02 | 2/10/2026 | 2/10/2026 3:59:57 PM EST |
| 46.00 | 0.25 | 3.00 | 1.63 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.35 | -0.36 | 0.07 | -0.02 | 2/9/2026 | 2/10/2026 3:59:57 PM EST |
| 47.00 | 0.70 | 3.50 | 2.10 | % | 0.04 | 0 | 0 | 0.36 | -0.43 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 48.00 | 1.75 | 2.60 | 2.18 | 2.24 | % | 0.05 | 1 | 0 | 0.30 | -0.50 | 0.07 | -0.02 | 2/10/2026 | 2/10/2026 3:59:57 PM EST | |
| 49.00 | 1.75 | 4.20 | 2.98 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 50.00 | 2.35 | 4.90 | 3.63 | % | 0.07 | 0 | 0 | 0.52 | -0.64 | 0.07 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 51.00 | 3.40 | 5.30 | 4.35 | % | 0.09 | 0 | 0 | 0.49 | -0.70 | 0.06 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 52.00 | 3.10 | 6.40 | 4.75 | % | 0.09 | 0 | 0 | 0.54 | -0.75 | 0.06 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 53.00 | 4.50 | 7.40 | 5.95 | % | 0.11 | 0 | 0 | 0.59 | -0.80 | 0.05 | -0.02 | 2/10/2026 3:59:57 PM EST | |||
| 54.00 | 5.40 | 8.20 | 6.80 | % | 0.13 | 0 | 0 | 0.60 | -0.84 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST | |||
| 55.00 | 5.60 | 9.70 | 7.65 | % | 0.14 | 0 | 0 | 0.64 | -0.88 | 0.04 | -0.01 | 2/10/2026 3:59:57 PM EST |