Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.90 as of 4/10/2026 6:19:46 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 | 14.70 | 17.30 | 16.00 | % | 0.80 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 22.50 | 12.20 | 15.90 | 14.05 | 14.37 | 0.00 | 0.00% | 0.62 | 0 | 2 | 7.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 25.00 | 10.10 | 13.40 | 11.75 | 11.64 | -0.01 | -0.09% | 0.47 | 2 | 24 | 6.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 27.00 | 8.20 | 11.10 | 9.65 | 9.74 | -0.01 | -0.11% | 0.36 | 4 | 5 | 5.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 27.50 | 7.80 | 10.50 | 9.15 | 9.15 | -0.18 | -1.93% | 0.33 | 2 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 28.00 | 7.30 | 10.00 | 8.65 | 8.90 | 0.00 | 0.00% | 0.31 | 0 | 13 | 4.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 29.00 | 5.70 | 9.40 | 7.55 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 16 | 4.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 30.00 | 5.60 | 6.90 | 6.25 | 6.20 | -0.87 | -12.31% | 0.21 | 11 | 66 | 2.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 31.00 | 4.60 | 5.90 | 5.25 | 5.41 | -0.34 | -5.92% | 0.17 | 4 | 65 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 32.00 | 3.40 | 5.00 | 4.20 | 4.31 | -0.39 | -8.30% | 0.13 | 5 | 9 | 1.94 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 32.50 | 3.60 | 4.40 | 4.00 | 3.91 | -0.01 | -0.26% | 0.12 | 1 | 20 | 1.64 | 0.97 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 33.00 | 1.75 | 4.10 | 2.93 | 3.11 | -0.69 | -18.16% | 0.09 | 1 | 3 | 1.77 | 0.96 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 34.00 | 1.30 | 3.80 | 2.55 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.23 | 0.91 | 0.08 | -0.08 | 4/7/2026 | 4/15/2026 3:59:19 PM EST |
| 35.00 | 0.95 | 2.50 | 1.73 | 1.64 | -0.01 | -0.61% | 0.05 | 5 | 68 | 1.54 | 0.80 | 0.15 | -0.14 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 36.00 | 0.40 | 1.10 | 0.75 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.75 | 0.62 | 0.21 | -0.17 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 291 | 0.84 | 0.40 | 0.23 | -0.17 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.12 | -32.44% | 0.01 | 5 | 1,007 | 0.73 | 0.29 | 0.21 | -0.15 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 231 | 0.70 | 0.20 | 0.17 | -0.12 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.95 | 0.08 | 0.09 | -0.06 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 0.77 | 0.03 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.28 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/15/2026 3:59:19 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:19 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 755 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 43.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:19 PM EST |
| 44.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 804 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 46.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 2.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:19 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 842 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:19 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 140 | 5.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 57.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 204 | 5.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:19 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 13 | 5.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:19 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 | 0.25 | 0.13 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 22.50 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:19 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 4.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:19 PM EST |
| 28.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:19 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:19 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:19 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.56 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 573 | 0.96 | -0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.11 | -0.04 | 0.04 | -0.03 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 192 | 0.95 | -0.09 | 0.08 | -0.08 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 1,756 | 0.68 | -0.20 | 0.15 | -0.14 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 26 | 64 | 0.68 | -0.38 | 0.21 | -0.17 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 37.00 | 0.60 | 1.30 | 0.95 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.62 | -0.60 | 0.23 | -0.17 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 37.50 | 0.80 | 1.45 | 1.13 | 1.30 | +0.20 | +18.19% | 0.03 | 1 | 201 | 0.80 | -0.71 | 0.21 | -0.15 | 4/15/2026 | 4/15/2026 3:59:19 PM EST |
| 38.00 | 0.40 | 1.90 | 1.15 | % | 0.03 | 0 | 0 | 0.90 | -0.80 | 0.17 | -0.12 | 4/15/2026 3:59:19 PM EST | |||
| 39.00 | 1.30 | 3.90 | 2.60 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.22 | -0.92 | 0.09 | -0.06 | 4/8/2026 | 4/15/2026 3:59:19 PM EST |
| 40.00 | 2.80 | 4.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 734 | 1.77 | -0.97 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 41.00 | 2.60 | 6.30 | 4.45 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 42.00 | 4.00 | 6.70 | 5.35 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 42.50 | 4.30 | 7.40 | 5.85 | 5.82 | 0.00 | 0.00% | 0.14 | 0 | 188 | 3.15 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 43.00 | 4.60 | 8.30 | 6.45 | 6.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:19 PM EST |
| 44.00 | 5.60 | 9.30 | 7.45 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 45.00 | 7.20 | 9.70 | 8.45 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 80 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 46.00 | 7.60 | 11.30 | 9.45 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:19 PM EST |
| 47.50 | 9.60 | 12.50 | 11.05 | % | 0.23 | 0 | 31 | 4.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 50.00 | 11.60 | 15.30 | 13.45 | 15.89 | 0.00 | 0.00% | 0.27 | 0 | 30 | 5.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:19 PM EST |
| 52.50 | 14.10 | 17.80 | 15.95 | % | 0.30 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 55.00 | 16.60 | 20.30 | 18.45 | % | 0.34 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 57.50 | 19.10 | 22.80 | 20.95 | % | 0.36 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 60.00 | 21.60 | 25.30 | 23.45 | % | 0.39 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 65.00 | 26.60 | 30.30 | 28.45 | % | 0.44 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST | |||
| 70.00 | 32.10 | 34.60 | 33.35 | % | 0.48 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:19 PM EST |