Options Chain for INTERNATIONAL PAPER CO COM (IP) - $38.28 as of 3/12/2026 6:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 5.80 | 9.40 | 7.60 | % | 0.26 | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 30.00 | 5.20 | 8.50 | 6.85 | % | 0.23 | 0 | 0 | 0.96 | 0.85 | 0.03 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 31.00 | 4.30 | 7.70 | 6.00 | % | 0.19 | 0 | 0 | 0.92 | 0.81 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 32.00 | 3.50 | 7.00 | 5.25 | % | 0.16 | 0 | 0 | 0.89 | 0.77 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 33.00 | 2.80 | 6.20 | 4.50 | % | 0.14 | 0 | 0 | 0.84 | 0.73 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 34.00 | 3.00 | 5.60 | 4.30 | % | 0.13 | 0 | 0 | 0.54 | 0.68 | 0.05 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 35.00 | 2.40 | 5.00 | 3.70 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.05 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 36.00 | 2.10 | 4.50 | 3.30 | % | 0.09 | 0 | 0 | 0.57 | 0.58 | 0.06 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 37.00 | 1.45 | 4.10 | 2.78 | % | 0.08 | 0 | 0 | 0.55 | 0.52 | 0.06 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 38.00 | 0.85 | 3.70 | 2.28 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.06 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 39.00 | 0.40 | 3.40 | 1.90 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.06 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 40.00 | 0.10 | 3.10 | 1.60 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.06 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 41.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.85 | 0.31 | 0.05 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 42.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.87 | 0.26 | 0.05 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 43.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.90 | 0.22 | 0.05 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 44.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.92 | 0.19 | 0.04 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.95 | 0.15 | 0.04 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.99 | 0.12 | 0.03 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 47.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.02 | 0.10 | 0.03 | -0.01 | 3/12/2026 3:59:23 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.05 | 0.08 | 0.02 | -0.01 | 3/12/2026 3:59:23 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.09 | 0.06 | 0.02 | -0.01 | 3/12/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.13 | -0.12 | 0.03 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.07 | -0.15 | 0.03 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 31.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 1.00 | -0.19 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 32.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.93 | -0.23 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 33.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.88 | -0.27 | 0.04 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 34.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 0.83 | -0.32 | 0.05 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 35.00 | 0.20 | 3.30 | 1.75 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.05 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 36.00 | 2.30 | 3.30 | 2.80 | % | 0.08 | 0 | 0 | 0.58 | -0.42 | 0.06 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 37.00 | 2.15 | 4.10 | 3.13 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.06 | -0.04 | 3/12/2026 3:59:23 PM EST | |||
| 38.00 | 3.60 | 4.20 | 3.90 | 3.40 | % | 0.10 | 1 | 0 | 0.57 | -0.53 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 3:59:23 PM EST | |
| 39.00 | 2.40 | 5.80 | 4.10 | % | 0.11 | 0 | 0 | 0.81 | -0.59 | 0.06 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 40.00 | 4.40 | 7.20 | 5.80 | % | 0.14 | 0 | 0 | 0.96 | -0.65 | 0.06 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 41.00 | 3.90 | 7.60 | 5.75 | % | 0.14 | 0 | 0 | 0.92 | -0.69 | 0.05 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 42.00 | 4.70 | 8.50 | 6.60 | % | 0.16 | 0 | 0 | 0.94 | -0.74 | 0.05 | -0.03 | 3/12/2026 3:59:23 PM EST | |||
| 43.00 | 5.60 | 9.40 | 7.50 | % | 0.17 | 0 | 0 | 0.98 | -0.78 | 0.05 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 44.00 | 6.50 | 10.20 | 8.35 | % | 0.19 | 0 | 0 | 0.99 | -0.81 | 0.04 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 45.00 | 7.50 | 11.20 | 9.35 | % | 0.21 | 0 | 0 | 1.03 | -0.85 | 0.04 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 46.00 | 8.40 | 12.10 | 10.25 | % | 0.22 | 0 | 0 | 1.06 | -0.88 | 0.03 | -0.02 | 3/12/2026 3:59:23 PM EST | |||
| 47.00 | 9.40 | 13.00 | 11.20 | % | 0.24 | 0 | 0 | 1.08 | -0.90 | 0.03 | -0.01 | 3/12/2026 3:59:23 PM EST | |||
| 48.00 | 10.40 | 14.10 | 12.25 | % | 0.26 | 0 | 0 | 1.15 | -0.92 | 0.02 | -0.01 | 3/12/2026 3:59:23 PM EST | |||
| 49.00 | 11.40 | 15.00 | 13.20 | % | 0.27 | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 3/12/2026 3:59:23 PM EST |