Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.58 as of 4/29/2026 9:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.70 | 12.70 | 10.70 | % | 0.47 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 24.00 | 7.80 | 11.70 | 9.75 | % | 0.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 25.00 | 6.60 | 10.70 | 8.65 | % | 0.35 | 0 | 0 | 1.73 | 0.99 | 0.02 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 26.00 | 5.60 | 9.70 | 7.65 | % | 0.29 | 0 | 0 | 1.41 | 0.96 | 0.03 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 27.00 | 4.80 | 8.80 | 6.80 | % | 0.25 | 0 | 0 | 1.49 | 0.92 | 0.04 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 28.00 | 3.80 | 7.90 | 5.85 | % | 0.21 | 0 | 0 | 1.23 | 0.87 | 0.04 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 29.00 | 2.90 | 7.00 | 4.95 | % | 0.17 | 0 | 0 | 1.33 | 0.82 | 0.05 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 30.00 | 2.10 | 6.20 | 4.15 | % | 0.14 | 0 | 0 | 1.25 | 0.75 | 0.06 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 31.00 | 2.35 | 4.80 | 3.58 | % | 0.12 | 0 | 0 | 0.61 | 0.69 | 0.06 | -0.03 | 4/29/2026 1:58:53 PM EST | |||
| 32.00 | 2.10 | 4.10 | 3.10 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.59 | 0.62 | 0.07 | -0.03 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 33.00 | 1.90 | 3.40 | 2.65 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.55 | 0.07 | -0.03 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 34.00 | 1.30 | 3.10 | 2.20 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.07 | -0.03 | 4/29/2026 1:58:53 PM EST | |||
| 35.00 | 1.05 | 2.85 | 1.95 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.56 | 0.40 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 36.00 | 0.75 | 2.70 | 1.73 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.33 | 0.07 | -0.03 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 37.00 | 0.55 | 1.95 | 1.25 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.55 | 0.27 | 0.06 | -0.03 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 38.00 | 0.35 | 2.20 | 1.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.56 | 0.22 | 0.06 | -0.02 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 39.00 | 0.10 | 2.15 | 1.13 | % | 0.03 | 0 | 0 | 0.56 | 0.17 | 0.05 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 40.00 | 0.10 | 2.10 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.57 | 0.13 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.10 | 0.03 | -0.02 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 42.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.32 | 0.08 | 0.03 | -0.01 | 4/16/2026 | 4/29/2026 1:58:53 PM EST |
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.04 | 0.06 | 0.02 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.14 | 0.04 | 0.02 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.46 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 4/29/2026 1:58:53 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.56 | 0.02 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 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 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.68 | -0.01 | 0.02 | 0.00 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.55 | -0.04 | 0.03 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 27.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.74 | -0.08 | 0.04 | -0.01 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.62 | -0.13 | 0.04 | -0.01 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 29.00 | 0.50 | 2.25 | 1.38 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.18 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 30.00 | 0.65 | 2.40 | 1.53 | 0.85 | +0.20 | +30.77% | 0.05 | 1 | 22 | 0.58 | -0.25 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 31.00 | 0.90 | 2.75 | 1.83 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.56 | -0.31 | 0.06 | -0.03 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 32.00 | 1.25 | 3.10 | 2.18 | 1.55 | -0.30 | -16.22% | 0.07 | 6 | 14 | 0.57 | -0.38 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 33.00 | 1.70 | 3.40 | 2.55 | 1.85 | +0.30 | +19.36% | 0.08 | 1 | 30 | 0.60 | -0.45 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 34.00 | 2.15 | 3.60 | 2.88 | 2.50 | -0.50 | -16.67% | 0.08 | 2 | 8 | 0.57 | -0.53 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 35.00 | 2.80 | 4.30 | 3.55 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.55 | -0.60 | 0.07 | -0.03 | 4/27/2026 | 4/29/2026 1:58:53 PM EST |
| 36.00 | 3.20 | 5.00 | 4.10 | 3.22 | -0.43 | -11.79% | 0.11 | 1 | 56 | 0.54 | -0.67 | 0.07 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 37.00 | 2.90 | 5.70 | 4.30 | 4.69 | +0.94 | +25.07% | 0.12 | 2 | 4 | 0.54 | -0.73 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 38.00 | 3.40 | 7.50 | 5.45 | 4.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.12 | -0.78 | 0.06 | -0.02 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 39.00 | 4.30 | 8.40 | 6.35 | % | 0.16 | 0 | 0 | 1.16 | -0.83 | 0.05 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 40.00 | 5.20 | 9.30 | 7.25 | % | 0.18 | 0 | 0 | 1.21 | -0.87 | 0.04 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 41.00 | 6.10 | 10.20 | 8.15 | % | 0.20 | 0 | 0 | 1.30 | -0.90 | 0.03 | -0.02 | 4/29/2026 1:58:53 PM EST | |||
| 42.00 | 7.10 | 11.10 | 9.10 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | -0.92 | 0.03 | -0.01 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 43.00 | 8.00 | 12.10 | 10.05 | % | 0.23 | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 44.00 | 9.00 | 13.10 | 11.05 | % | 0.25 | 0 | 0 | 1.45 | -0.96 | 0.02 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 10.00 | 14.00 | 12.00 | % | 0.27 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 4/29/2026 1:58:53 PM EST | |||
| 46.00 | 10.90 | 15.00 | 12.95 | % | 0.28 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 47.00 | 11.90 | 15.90 | 13.90 | % | 0.30 | 0 | 0 | 1.55 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 50.00 | 14.90 | 19.00 | 16.95 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST |