Options Chain for INTERNATIONAL PAPER CO COM (IP) - $49.10 as of 2/13/2026 8:06:15 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 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 30.00 | 17.50 | 21.20 | 19.35 | % | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 35.00 | 12.50 | 16.20 | 14.35 | % | 0.41 | 0 | 0 | 1.18 | 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 | 0.96 | 0.98 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 39.00 | 8.50 | 12.30 | 10.40 | % | 0.27 | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 7.10 | 11.30 | 9.20 | % | 0.23 | 0 | 0 | 0.88 | 0.97 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 41.00 | 6.20 | 10.20 | 8.20 | % | 0.20 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 42.00 | 5.20 | 9.40 | 7.30 | % | 0.17 | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 43.00 | 4.30 | 8.50 | 6.40 | % | 0.15 | 0 | 0 | 0.71 | 0.89 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 44.00 | 3.60 | 7.60 | 5.60 | % | 0.13 | 0 | 0 | 0.68 | 0.86 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 2.85 | 6.80 | 4.83 | % | 0.11 | 0 | 0 | 0.65 | 0.81 | 0.05 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 46.00 | 2.15 | 6.10 | 4.13 | % | 0.09 | 0 | 0 | 0.63 | 0.75 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 47.00 | 1.50 | 5.40 | 3.45 | % | 0.07 | 0 | 0 | 0.61 | 0.68 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 48.00 | 0.85 | 4.80 | 2.83 | % | 0.06 | 0 | 0 | 0.60 | 0.61 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 49.00 | 0.30 | 2.85 | 1.58 | % | 0.03 | 0 | 0 | 0.60 | 0.54 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 0 | 0.59 | 0.46 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 51.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.60 | 0.39 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 52.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.61 | 0.32 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 53.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.63 | 0.26 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 54.00 | 0.00 | 2.75 | 1.38 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.20 | 0.05 | -0.02 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.66 | 0.16 | 0.05 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.69 | 0.12 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.72 | 0.09 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.74 | 0.07 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.79 | 0.03 | 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 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 39.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.88 | -0.03 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.83 | -0.05 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.71 | -0.11 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.71 | -0.19 | 0.05 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.67 | -0.25 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.63 | -0.32 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 48.00 | 0.05 | 3.50 | 1.78 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 49.00 | 0.30 | 3.50 | 1.90 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 50.00 | 0.80 | 4.70 | 2.75 | % | 0.06 | 0 | 0 | 0.61 | -0.54 | 0.08 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 51.00 | 1.45 | 5.40 | 3.43 | % | 0.07 | 0 | 0 | 0.62 | -0.61 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 52.00 | 2.15 | 6.10 | 4.13 | % | 0.08 | 0 | 0 | 0.64 | -0.68 | 0.07 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 53.00 | 2.90 | 7.10 | 5.00 | % | 0.09 | 0 | 0 | 0.64 | -0.74 | 0.06 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 54.00 | 3.70 | 7.90 | 5.80 | % | 0.11 | 0 | 0 | 0.69 | -0.80 | 0.05 | -0.02 | 2/13/2026 4:00:10 PM EST | |||
| 55.00 | 4.60 | 8.50 | 6.55 | % | 0.12 | 0 | 0 | 0.69 | -0.84 | 0.05 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 56.00 | 5.50 | 9.70 | 7.60 | % | 0.14 | 0 | 0 | 0.76 | -0.88 | 0.04 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 57.00 | 6.40 | 10.60 | 8.50 | % | 0.15 | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 58.00 | 7.40 | 11.60 | 9.50 | % | 0.16 | 0 | 0 | 0.83 | -0.93 | 0.02 | -0.01 | 2/13/2026 4:00:10 PM EST | |||
| 60.00 | 9.30 | 13.40 | 11.35 | % | 0.19 | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 2/13/2026 4:00:10 PM EST |