Options Chain for INTERNATIONAL PAPER CO COM (IP) - $49.10 as of 2/16/2026 2:21:09 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 | 22.50 | 26.20 | 24.35 | % | 0.97 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 30.00 | 17.50 | 21.10 | 19.30 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 32.00 | 15.50 | 19.10 | 17.30 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 33.00 | 14.90 | 18.10 | 16.50 | % | 0.50 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 34.00 | 13.50 | 17.10 | 15.30 | % | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 35.00 | 12.80 | 16.10 | 14.45 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 36.00 | 11.90 | 15.10 | 13.50 | % | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 37.00 | 10.80 | 13.30 | 12.05 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 38.00 | 9.50 | 13.10 | 11.30 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 39.00 | 8.90 | 12.10 | 10.50 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 7.80 | 11.10 | 9.45 | 3.04 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:10 PM EST |
| 41.00 | 6.80 | 10.10 | 8.45 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 42.00 | 5.50 | 9.20 | 7.35 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 43.00 | 5.00 | 7.50 | 6.25 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 1.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 44.00 | 3.60 | 7.10 | 5.35 | % | 0.12 | 0 | 0 | 0.96 | 0.95 | 0.05 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 2.65 | 5.10 | 3.88 | % | 0.09 | 0 | 0 | 0.61 | 0.87 | 0.07 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 46.00 | 2.15 | 4.50 | 3.33 | 3.59 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.63 | 0.81 | 0.08 | -0.02 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 47.00 | 2.40 | 2.90 | 2.65 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.32 | 0.72 | 0.10 | -0.02 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 48.00 | 1.80 | 2.25 | 2.03 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | 0.62 | 0.11 | -0.03 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 49.00 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 0 | 0.30 | 0.50 | 0.12 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 50.00 | 0.80 | 0.95 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | 0.39 | 0.11 | -0.03 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 51.00 | 0.50 | 0.65 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.29 | 0.10 | -0.02 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 53.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.13 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 54.00 | 0.05 | 2.15 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.09 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:10 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 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.80 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 44.00 | 0.05 | 0.35 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.05 | 0.05 | -0.01 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.13 | 0.07 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 46.00 | 0.20 | 0.80 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.32 | -0.19 | 0.08 | -0.02 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 47.00 | 0.45 | 1.00 | 0.73 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.10 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 48.00 | 0.70 | 1.10 | 0.90 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.27 | -0.38 | 0.11 | -0.03 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 49.00 | 1.40 | 1.65 | 1.53 | 1.40 | % | 0.03 | 14 | 0 | 0.30 | -0.50 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 50.00 | 1.00 | 2.35 | 1.68 | % | 0.03 | 0 | 0 | 0.21 | -0.61 | 0.11 | -0.03 | 2/13/2026 4:00:10 PM EST | |||
| 51.00 | 1.65 | 3.10 | 2.38 | % | 0.05 | 0 | 0 | 0.19 | -0.71 | 0.10 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 52.00 | 2.00 | 4.90 | 3.45 | % | 0.07 | 0 | 0 | 0.63 | -0.80 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 53.00 | 2.80 | 6.20 | 4.50 | % | 0.08 | 0 | 0 | 0.77 | -0.87 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 54.00 | 3.60 | 7.10 | 5.35 | % | 0.10 | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 55.00 | 4.40 | 8.30 | 6.35 | % | 0.12 | 0 | 0 | 0.92 | -0.95 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 56.00 | 5.30 | 9.30 | 7.30 | % | 0.13 | 0 | 0 | 0.98 | -0.97 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 57.00 | 6.30 | 10.40 | 8.35 | % | 0.15 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 7.30 | 11.30 | 9.30 | % | 0.16 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST |