Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.58 as of 4/30/2026 10:04:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 7.00 | 10.20 | 8.60 | % | 0.38 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 23.00 | 6.00 | 9.80 | 7.90 | % | 0.34 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 23.50 | 6.00 | 9.20 | 7.60 | % | 0.32 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 24.00 | 5.50 | 8.80 | 7.15 | % | 0.30 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 24.50 | 5.30 | 7.30 | 6.30 | % | 0.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 25.00 | 4.80 | 6.80 | 5.80 | % | 0.23 | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 4/30/2026 1:59:00 PM EST | |||
| 26.00 | 3.80 | 5.80 | 4.80 | % | 0.18 | 0 | 0 | 1.69 | 0.97 | 0.03 | -0.01 | 4/30/2026 1:59:00 PM EST | |||
| 27.00 | 3.00 | 4.80 | 3.90 | 3.00 | % | 0.14 | 1 | 0 | 1.47 | 0.93 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 1:59:00 PM EST | |
| 28.00 | 2.10 | 3.90 | 3.00 | % | 0.11 | 0 | 0 | 1.31 | 0.86 | 0.08 | -0.04 | 4/30/2026 1:59:00 PM EST | |||
| 29.00 | 1.20 | 2.50 | 1.85 | % | 0.06 | 0 | 0 | 0.64 | 0.78 | 0.12 | -0.05 | 4/30/2026 1:59:00 PM EST | |||
| 30.00 | 1.25 | 1.40 | 1.33 | 1.30 | % | 0.04 | 40 | 0 | 0.48 | 0.65 | 0.17 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST | |
| 31.00 | 0.65 | 0.85 | 0.75 | 0.85 | % | 0.02 | 135 | 0 | 0.43 | 0.47 | 0.18 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST | |
| 32.00 | 0.35 | 0.50 | 0.43 | 0.40 | -1.28 | -76.19% | 0.01 | 92 | 1 | 0.46 | 0.30 | 0.16 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.20 | -1.51 | -88.31% | 0.01 | 34 | 15 | 0.46 | 0.17 | 0.11 | -0.04 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.41 | -93.38% | 0.00 | 620 | 176 | 0.49 | 0.09 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.04 | 0.04 | -0.01 | 4/29/2026 | 4/30/2026 1:59:00 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.17 | 0.01 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 1:59:00 PM EST |
| 37.00 | 0.00 | 2.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.23 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:59:00 PM EST |
| 38.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:00 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 106 | 2.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:00 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:00 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 46.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:00 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.79 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:59:00 PM EST | |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1 | 0.76 | -0.03 | 0.03 | -0.01 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 6 | 0.66 | -0.07 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 18 | 7 | 0.55 | -0.14 | 0.08 | -0.04 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 29.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.25 | -50.00% | 0.01 | 106 | 85 | 0.50 | -0.22 | 0.12 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.06 | +14.29% | 0.02 | 1,137 | 102 | 0.47 | -0.35 | 0.17 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 1.03 | +0.41 | +66.13% | 0.03 | 4 | 114 | 0.46 | -0.53 | 0.18 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 32.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.73 | +89.03% | 0.05 | 63 | 64 | 0.47 | -0.70 | 0.16 | -0.05 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 33.00 | 2.00 | 2.45 | 2.23 | 1.86 | +0.69 | +58.98% | 0.07 | 68 | 218 | 0.59 | -0.83 | 0.11 | -0.04 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 34.00 | 2.90 | 3.40 | 3.15 | 4.40 | +2.65 | +151.43% | 0.09 | 9 | 188 | 0.73 | -0.91 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 35.00 | 3.40 | 4.60 | 4.00 | 5.37 | +2.97 | +123.75% | 0.11 | 4 | 15 | 0.94 | -0.96 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 36.00 | 4.80 | 5.60 | 5.20 | 5.20 | +2.01 | +63.01% | 0.14 | 8 | 10 | 1.14 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 37.00 | 4.50 | 7.80 | 6.15 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.95 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/30/2026 1:59:00 PM EST |
| 38.00 | 6.00 | 8.60 | 7.30 | 2.22 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:00 PM EST |
| 39.00 | 7.10 | 9.60 | 8.35 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 40.00 | 7.90 | 10.80 | 9.35 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:00 PM EST |
| 41.00 | 8.90 | 11.70 | 10.30 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:00 PM EST |
| 42.00 | 9.90 | 12.70 | 11.30 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:59:00 PM EST |
| 43.00 | 10.70 | 13.90 | 12.30 | 8.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:00 PM EST |
| 44.00 | 11.50 | 15.00 | 13.25 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:00 PM EST |
| 45.00 | 12.70 | 15.80 | 14.25 | 12.58 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:00 PM EST |
| 46.00 | 13.80 | 16.80 | 15.30 | 10.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:00 PM EST |
| 47.00 | 14.90 | 17.70 | 16.30 | 16.03 | +3.28 | +25.73% | 0.35 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:00 PM EST |
| 50.00 | 18.00 | 20.70 | 19.35 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:00 PM EST | |||
| 55.00 | 22.60 | 25.90 | 24.25 | 18.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:00 PM EST |