Options Chain for INTERNATIONAL PAPER CO COM (IP) - $35.66 as of 4/2/2026 9:50:53 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 | 7.90 | 11.50 | 9.70 | % | 0.39 | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 26.00 | 6.60 | 10.40 | 8.50 | % | 0.33 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 27.00 | 5.60 | 9.40 | 7.50 | % | 0.28 | 0 | 0 | 1.39 | 0.94 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 28.00 | 5.00 | 8.20 | 6.60 | % | 0.24 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 29.00 | 4.10 | 7.60 | 5.85 | % | 0.20 | 0 | 0 | 1.15 | 0.90 | 0.03 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 30.00 | 3.30 | 6.70 | 5.00 | % | 0.17 | 0 | 0 | 1.18 | 0.85 | 0.03 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 31.00 | 3.30 | 6.20 | 4.75 | % | 0.15 | 0 | 0 | 1.13 | 0.81 | 0.04 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 32.00 | 2.70 | 5.50 | 4.10 | % | 0.13 | 0 | 0 | 0.53 | 0.76 | 0.05 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 33.00 | 2.00 | 3.90 | 2.95 | % | 0.09 | 0 | 0 | 0.51 | 0.71 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 34.00 | 1.30 | 3.30 | 2.30 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.65 | 0.06 | -0.03 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 0.75 | 2.55 | 1.65 | % | 0.05 | 0 | 0 | 0.48 | 0.59 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 36.00 | 0.35 | 3.20 | 1.78 | % | 0.05 | 0 | 0 | 0.48 | 0.52 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 37.00 | 0.05 | 2.75 | 1.40 | % | 0.04 | 0 | 0 | 0.47 | 0.45 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 38.00 | 0.05 | 2.45 | 1.25 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.38 | 0.07 | -0.03 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.32 | 0.06 | -0.03 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | 0.27 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 41.00 | 0.15 | 1.90 | 1.03 | % | 0.03 | 0 | 0 | 0.51 | 0.22 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.50 | 0.18 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.15 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.15 | 0.11 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.17 | 0.08 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.21 | 0.06 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 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 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.66 | -0.02 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.39 | -0.07 | 0.02 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 29.00 | 0.25 | 2.65 | 1.45 | % | 0.05 | 0 | 0 | 1.31 | -0.10 | 0.03 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.45 | 2.85 | 1.65 | % | 0.06 | 0 | 0 | 0.61 | -0.15 | 0.03 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 31.00 | 0.05 | 2.35 | 1.20 | % | 0.04 | 0 | 0 | 0.58 | -0.19 | 0.04 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.55 | -0.24 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 33.00 | 0.20 | 2.75 | 1.48 | 1.55 | +0.16 | +11.52% | 0.04 | 2 | 2 | 0.54 | -0.29 | 0.06 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 34.00 | 0.75 | 3.30 | 2.03 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.35 | 0.06 | -0.03 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 0.65 | 3.90 | 2.28 | % | 0.07 | 0 | 0 | 0.51 | -0.41 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 36.00 | 2.40 | 4.10 | 3.25 | 2.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.48 | 0.07 | -0.03 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 37.00 | 1.90 | 4.90 | 3.40 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.07 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 38.00 | 2.60 | 5.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.46 | -0.62 | 0.07 | -0.03 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 39.00 | 3.90 | 6.50 | 5.20 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.06 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 40.00 | 4.20 | 7.90 | 6.05 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.73 | 0.06 | -0.03 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 41.00 | 5.10 | 8.70 | 6.90 | % | 0.17 | 0 | 0 | 0.84 | -0.78 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 42.00 | 6.00 | 9.70 | 7.85 | % | 0.19 | 0 | 0 | 0.83 | -0.82 | 0.05 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 43.00 | 7.00 | 10.90 | 8.95 | % | 0.21 | 0 | 0 | 0.81 | -0.85 | 0.04 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 44.00 | 8.00 | 11.50 | 9.75 | % | 0.22 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 45.00 | 9.20 | 12.50 | 10.85 | % | 0.24 | 0 | 0 | 1.14 | -0.92 | 0.03 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 46.00 | 9.90 | 13.40 | 11.65 | % | 0.25 | 0 | 0 | 1.19 | -0.94 | 0.02 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 50.00 | 13.90 | 17.80 | 15.85 | % | 0.32 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 55.00 | 18.90 | 22.90 | 20.90 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST |