Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.30 as of 4/30/2026 7:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.60 | 12.50 | 10.55 | 9.34 | 0.00 | 0.00% | 0.46 | 0 | 13 | 7.12 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 24.00 | 7.50 | 11.50 | 9.50 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 27 | 6.29 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 25.00 | 7.20 | 10.50 | 8.85 | 8.49 | 0.00 | 0.00% | 0.35 | 0 | 10 | 6.09 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 26.00 | 6.30 | 9.50 | 7.90 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 5.61 | 0.99 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 27.00 | 5.10 | 8.60 | 6.85 | 5.86 | +0.50 | +9.33% | 0.25 | 1 | 6 | 4.32 | 0.97 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 28.00 | 3.60 | 7.60 | 5.60 | 5.03 | 0.00 | 0.00% | 0.20 | 0 | 38 | 3.90 | 0.93 | 0.03 | -0.12 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 29.00 | 2.80 | 6.70 | 4.75 | 4.88 | +0.33 | +7.26% | 0.16 | 94 | 38 | 3.35 | 0.90 | 0.04 | -0.18 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 30.00 | 1.90 | 5.80 | 3.85 | 3.98 | -0.37 | -8.51% | 0.13 | 94 | 6 | 3.17 | 0.84 | 0.06 | -0.23 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 31.00 | 1.55 | 4.90 | 3.23 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.68 | 0.77 | 0.08 | -0.28 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 32.00 | 1.30 | 2.80 | 2.05 | 2.23 | +0.58 | +35.16% | 0.06 | 1 | 5 | 1.42 | 0.68 | 0.10 | -0.31 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 33.00 | 1.45 | 1.60 | 1.53 | 1.55 | -0.43 | -21.72% | 0.05 | 15 | 324 | 1.31 | 0.57 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 34.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.32 | -23.36% | 0.03 | 2,734 | 836 | 1.31 | 0.45 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.16 | -17.59% | 0.02 | 23 | 289 | 1.29 | 0.34 | 0.11 | -0.30 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 36.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.14 | -22.59% | 0.01 | 33 | 192 | 1.33 | 0.26 | 0.09 | -0.28 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 37.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.20 | -36.37% | 0.01 | 14 | 140 | 1.44 | 0.20 | 0.08 | -0.25 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.42 | +0.13 | +44.83% | 0.01 | 19 | 412 | 1.46 | 0.16 | 0.06 | -0.23 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.19 | -59.38% | 0.00 | 13 | 71 | 1.50 | 0.13 | 0.05 | -0.22 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.15 | +150.00% | 0.01 | 26 | 114 | 1.59 | 0.10 | 0.04 | -0.19 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.49 | 0.03 | 0.02 | -0.04 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.03 | -37.50% | 0.03 | 1 | 266 | 2.67 | 0.03 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 43.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.52 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.67 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/29/2026 1:58:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 123 | 4.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.01 | -50.00% | 0.02 | 11 | 3 | 3.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.22 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.27 | +0.26 | +2,600.00% | 0.02 | 21 | 61 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.27 | +0.17 | +170.00% | 0.05 | 1 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.86 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/29/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.01 | -0.01 | 0.01 | -0.02 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 1 | 110 | 2.13 | -0.03 | 0.02 | -0.05 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.16 | -76.19% | 0.00 | 5 | 27 | 1.59 | -0.07 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 18 | 37 | 1.65 | -0.10 | 0.04 | -0.18 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.07 | +25.00% | 0.01 | 246 | 301 | 1.49 | -0.16 | 0.06 | -0.23 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 31.00 | 0.35 | 0.70 | 0.53 | 0.46 | +0.08 | +21.06% | 0.02 | 14 | 209 | 1.40 | -0.23 | 0.08 | -0.28 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 32.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.10 | +16.67% | 0.02 | 57 | 185 | 1.32 | -0.32 | 0.10 | -0.31 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 33.00 | 1.10 | 1.25 | 1.18 | 1.17 | +0.27 | +30.00% | 0.04 | 3,067 | 235 | 1.34 | -0.43 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 34.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.35 | +25.93% | 0.05 | 48 | 924 | 1.29 | -0.55 | 0.12 | -0.32 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 35.00 | 1.45 | 4.20 | 2.83 | 2.00 | +0.10 | +5.27% | 0.08 | 1 | 88 | 1.45 | -0.66 | 0.11 | -0.30 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 36.00 | 2.30 | 4.90 | 3.60 | 3.04 | -0.28 | -8.44% | 0.10 | 5 | 460 | 1.36 | -0.74 | 0.09 | -0.28 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 37.00 | 1.85 | 5.80 | 3.83 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 266 | 1.59 | -0.80 | 0.08 | -0.25 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 38.00 | 3.10 | 6.80 | 4.95 | 4.92 | 0.00 | 0.00% | 0.13 | 0 | 180 | 2.61 | -0.84 | 0.06 | -0.23 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 39.00 | 4.40 | 7.60 | 6.00 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 110 | 2.98 | -0.87 | 0.05 | -0.22 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 40.00 | 5.20 | 8.50 | 6.85 | 6.80 | -0.17 | -2.44% | 0.17 | 2 | 88 | 2.98 | -0.90 | 0.04 | -0.19 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 41.00 | 5.60 | 9.50 | 7.55 | 7.66 | +0.76 | +11.02% | 0.18 | 1 | 1 | 2.34 | -0.97 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 42.00 | 6.70 | 10.60 | 8.65 | 8.56 | -1.02 | -10.65% | 0.21 | 5 | 1 | 2.34 | -0.97 | 0.02 | -0.04 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 43.00 | 7.60 | 11.60 | 9.60 | 10.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.88 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 44.00 | 8.60 | 12.60 | 10.60 | 10.71 | -0.51 | -4.55% | 0.24 | 1 | 1 | 2.87 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 45.00 | 9.60 | 13.50 | 11.55 | 11.67 | -0.66 | -5.36% | 0.26 | 2 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 46.00 | 10.60 | 14.50 | 12.55 | 12.57 | -0.66 | -4.99% | 0.27 | 5 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 47.00 | 11.60 | 15.50 | 13.55 | 14.12 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 48.00 | 12.60 | 16.50 | 14.55 | 14.89 | +0.45 | +3.12% | 0.30 | 1 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 49.00 | 13.60 | 17.50 | 15.55 | 15.79 | +2.70 | +20.63% | 0.32 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 50.00 | 14.60 | 18.50 | 16.55 | 16.84 | +2.69 | +19.02% | 0.33 | 1 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 55.00 | 19.60 | 23.50 | 21.55 | 20.58 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |