Options Chain for INTERNATIONAL PAPER CO COM (IP) - $35.65 as of 3/13/2026 11:38:16 AM 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 | 10.90 | 14.30 | 12.60 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 29.00 | 6.60 | 10.60 | 8.60 | % | 0.30 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 30.00 | 5.80 | 9.60 | 7.70 | % | 0.26 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 31.00 | 4.80 | 8.80 | 6.80 | % | 0.22 | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 32.00 | 4.30 | 7.90 | 6.10 | % | 0.19 | 0 | 0 | 1.00 | 0.87 | 0.04 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 33.00 | 3.70 | 6.90 | 5.30 | % | 0.16 | 0 | 0 | 0.91 | 0.82 | 0.05 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 34.00 | 2.90 | 5.10 | 4.00 | % | 0.12 | 0 | 0 | 0.67 | 0.75 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 2.70 | 4.20 | 3.45 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 36.00 | 2.65 | 3.20 | 2.93 | % | 0.08 | 0 | 0 | 0.46 | 0.62 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 37.00 | 2.15 | 2.80 | 2.48 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.07 | -0.03 | 3/13/2026 3:59:53 PM EST | |||
| 38.00 | 1.60 | 2.30 | 1.95 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.47 | 0.07 | -0.03 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 39.00 | 1.30 | 1.85 | 1.58 | 2.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.40 | 0.07 | -0.02 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 40.00 | 1.00 | 1.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.44 | 0.34 | 0.07 | -0.02 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 41.00 | 0.30 | 1.50 | 0.90 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 42.00 | 0.30 | 0.90 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.22 | 0.06 | -0.02 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 43.00 | 0.20 | 1.00 | 0.60 | 0.50 | % | 0.01 | 1 | 0 | 0.44 | 0.17 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 44.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.13 | 0.04 | -0.01 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.65 | +0.05 | +8.34% | 0.01 | 1 | 1 | 0.45 | 0.10 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.01 | 0.08 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.08 | 0.05 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.12 | 0.03 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 51.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 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 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.09 | 0.03 | -0.01 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.04 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.18 | 0.05 | -0.02 | 3/6/2026 | 3/13/2026 3:59:53 PM EST |
| 34.00 | 0.60 | 1.55 | 1.08 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 0.90 | 1.55 | 1.23 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.32 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 36.00 | 1.40 | 1.85 | 1.63 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.44 | -0.38 | 0.07 | -0.02 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 37.00 | 1.65 | 2.60 | 2.13 | 1.90 | -0.36 | -15.93% | 0.06 | 10 | 51 | 0.45 | -0.45 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 38.00 | 2.20 | 3.00 | 2.60 | 2.40 | -0.65 | -21.32% | 0.07 | 51 | 2 | 0.44 | -0.53 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 39.00 | 2.80 | 3.60 | 3.20 | % | 0.08 | 0 | 0 | 0.43 | -0.60 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 40.00 | 3.30 | 4.40 | 3.85 | % | 0.10 | 0 | 0 | 0.43 | -0.66 | 0.07 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 41.00 | 4.20 | 5.20 | 4.70 | 3.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.73 | 0.06 | -0.02 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 42.00 | 3.80 | 6.20 | 5.00 | % | 0.12 | 0 | 0 | 0.64 | -0.78 | 0.06 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 43.00 | 4.30 | 7.80 | 6.05 | % | 0.14 | 0 | 0 | 0.83 | -0.83 | 0.05 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 44.00 | 5.20 | 8.90 | 7.05 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | -0.87 | 0.04 | -0.01 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 45.00 | 6.10 | 9.70 | 7.90 | % | 0.18 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 46.00 | 7.20 | 10.50 | 8.85 | % | 0.19 | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 47.00 | 8.00 | 11.40 | 9.70 | % | 0.21 | 0 | 0 | 0.95 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 48.00 | 9.00 | 12.40 | 10.70 | % | 0.22 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 49.00 | 10.00 | 13.40 | 11.70 | % | 0.24 | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 50.00 | 11.00 | 14.90 | 12.95 | % | 0.26 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 51.00 | 11.90 | 15.80 | 13.85 | % | 0.27 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 52.00 | 12.90 | 16.80 | 14.85 | % | 0.29 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 53.00 | 13.90 | 17.80 | 15.85 | % | 0.30 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 55.00 | 15.90 | 19.80 | 17.85 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 60.00 | 20.90 | 24.80 | 22.85 | % | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST |