Options Chain for INTERNATIONAL PAPER CO COM (IP) - $43.13 as of 2/27/2026 3:18:31 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 | 16.70 | 20.90 | 18.80 | % | 0.75 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 30.00 | 11.80 | 15.80 | 13.80 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 33.00 | 8.90 | 12.80 | 10.85 | % | 0.33 | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 34.00 | 7.80 | 11.90 | 9.85 | % | 0.29 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 35.00 | 6.80 | 11.00 | 8.90 | % | 0.25 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 36.00 | 5.90 | 9.90 | 7.90 | % | 0.22 | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 37.00 | 5.00 | 9.00 | 7.00 | % | 0.19 | 0 | 0 | 0.91 | 0.92 | 0.03 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 38.00 | 4.20 | 8.20 | 6.20 | % | 0.16 | 0 | 0 | 0.85 | 0.88 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 39.00 | 3.30 | 7.20 | 5.25 | % | 0.13 | 0 | 0 | 0.80 | 0.83 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 40.00 | 2.55 | 6.60 | 4.58 | % | 0.11 | 0 | 0 | 0.64 | 0.78 | 0.05 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 41.00 | 2.25 | 4.70 | 3.48 | % | 0.08 | 0 | 0 | 0.75 | 0.73 | 0.06 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 42.00 | 2.55 | 3.50 | 3.03 | % | 0.07 | 0 | 0 | 0.24 | 0.66 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 43.00 | 2.20 | 2.80 | 2.50 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 44.00 | 1.65 | 2.25 | 1.95 | % | 0.04 | 0 | 0 | 0.34 | 0.52 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 45.00 | 1.20 | 1.85 | 1.53 | % | 0.03 | 0 | 0 | 0.34 | 0.45 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 46.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 47.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.44 | 0.31 | 0.07 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.45 | 0.25 | 0.06 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.52 | 0.20 | 0.05 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.64 | 0.15 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | 0.12 | 0.04 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.84 | 0.09 | 0.03 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.89 | -0.06 | 0.02 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.86 | -0.08 | 0.03 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.12 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 39.00 | 0.45 | 0.75 | 0.60 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.40 | -0.22 | 0.05 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 41.00 | 0.85 | 1.20 | 1.03 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.06 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 42.00 | 1.00 | 1.75 | 1.38 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 43.00 | 1.35 | 2.05 | 1.70 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 44.00 | 1.85 | 2.55 | 2.20 | 2.82 | % | 0.05 | 6 | 0 | 0.37 | -0.48 | 0.07 | -0.03 | 2/27/2026 | 2/27/2026 4:00:01 PM EST | |
| 45.00 | 2.45 | 3.10 | 2.78 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 46.00 | 2.05 | 4.70 | 3.38 | % | 0.07 | 0 | 0 | 0.52 | -0.63 | 0.07 | -0.03 | 2/27/2026 4:00:01 PM EST | |||
| 47.00 | 2.95 | 5.00 | 3.98 | % | 0.08 | 0 | 0 | 0.74 | -0.69 | 0.07 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 48.00 | 3.00 | 6.90 | 4.95 | % | 0.10 | 0 | 0 | 0.73 | -0.75 | 0.06 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 49.00 | 3.80 | 7.80 | 5.80 | % | 0.12 | 0 | 0 | 0.76 | -0.80 | 0.05 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 50.00 | 4.70 | 8.80 | 6.75 | % | 0.14 | 0 | 0 | 0.81 | -0.85 | 0.04 | -0.02 | 2/27/2026 4:00:01 PM EST | |||
| 51.00 | 5.40 | 9.70 | 7.55 | % | 0.15 | 0 | 0 | 0.84 | -0.88 | 0.04 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 52.00 | 7.10 | 10.70 | 8.90 | % | 0.17 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 53.00 | 8.00 | 11.60 | 9.80 | % | 0.18 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 2/27/2026 4:00:01 PM EST | |||
| 55.00 | 10.00 | 13.60 | 11.80 | % | 0.21 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 2/27/2026 4:00:01 PM EST | |||
| 60.00 | 15.00 | 18.60 | 16.80 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:01 PM EST |