Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.52 as of 5/7/2026 2:11:30 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 | 9.20 | 12.60 | 10.90 | % | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 24.00 | 8.00 | 11.60 | 9.80 | % | 0.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 25.00 | 7.20 | 10.50 | 8.85 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 26.00 | 6.30 | 8.80 | 7.55 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 27.00 | 5.40 | 8.20 | 6.80 | % | 0.25 | 0 | 0 | 1.17 | 0.94 | 0.04 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 28.00 | 4.50 | 7.20 | 5.85 | % | 0.21 | 0 | 0 | 1.06 | 0.90 | 0.04 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 29.00 | 2.70 | 6.10 | 4.40 | % | 0.15 | 0 | 0 | 0.92 | 0.84 | 0.05 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 30.00 | 2.65 | 5.30 | 3.98 | 2.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 0.79 | 0.06 | -0.01 | 5/5/2026 | 5/7/2026 2:59:09 PM EST |
| 31.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 0.46 | 0.72 | 0.08 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 32.00 | 2.35 | 2.70 | 2.53 | % | 0.08 | 0 | 0 | 0.45 | 0.64 | 0.08 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 33.00 | 1.80 | 2.15 | 1.98 | % | 0.06 | 0 | 0 | 0.45 | 0.55 | 0.09 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 34.00 | 1.30 | 1.65 | 1.48 | 1.49 | +0.09 | +6.43% | 0.04 | 1 | 2 | 0.43 | 0.46 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 35.00 | 0.95 | 1.30 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.44 | 0.38 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 2:59:09 PM EST |
| 36.00 | 0.70 | 1.00 | 0.85 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | 0.30 | 0.08 | -0.02 | 5/4/2026 | 5/7/2026 2:59:09 PM EST |
| 37.00 | 0.45 | 0.80 | 0.63 | 0.60 | % | 0.02 | 1 | 0 | 0.44 | 0.24 | 0.07 | -0.02 | 5/7/2026 | 5/7/2026 2:59:09 PM EST | |
| 38.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.06 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 39.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.05 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 40.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.04 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.14 | 0.07 | 0.03 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | 0.05 | 0.02 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:09 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:59:09 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:59:09 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 27.00 | 0.15 | 0.45 | 0.30 | 0.22 | % | 0.01 | 2 | 0 | 0.55 | -0.06 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST | |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.10 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 2:59:09 PM EST |
| 29.00 | 0.05 | 0.65 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.16 | 0.05 | -0.01 | 5/4/2026 | 5/7/2026 2:59:09 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.47 | -0.21 | 0.06 | -0.01 | 5/6/2026 | 5/7/2026 2:59:09 PM EST |
| 31.00 | 0.80 | 1.10 | 0.95 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.46 | -0.28 | 0.08 | -0.02 | 5/5/2026 | 5/7/2026 2:59:09 PM EST |
| 32.00 | 1.15 | 1.45 | 1.30 | 1.31 | -0.12 | -8.40% | 0.04 | 9 | 3 | 0.45 | -0.36 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 33.00 | 1.60 | 1.90 | 1.75 | % | 0.05 | 0 | 0 | 0.44 | -0.45 | 0.09 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 34.00 | 2.05 | 2.40 | 2.23 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.09 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 35.00 | 2.70 | 3.10 | 2.90 | % | 0.08 | 0 | 0 | 0.44 | -0.62 | 0.08 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 36.00 | 3.40 | 3.80 | 3.60 | % | 0.10 | 0 | 0 | 0.43 | -0.70 | 0.08 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 37.00 | 4.10 | 4.60 | 4.35 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.07 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 38.00 | 3.80 | 6.70 | 5.25 | % | 0.14 | 0 | 0 | 0.88 | -0.81 | 0.06 | -0.02 | 5/7/2026 2:59:09 PM EST | |||
| 39.00 | 4.80 | 7.30 | 6.05 | % | 0.16 | 0 | 0 | 0.84 | -0.85 | 0.05 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 40.00 | 5.60 | 8.40 | 7.00 | % | 0.17 | 0 | 0 | 0.93 | -0.88 | 0.04 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 41.00 | 6.60 | 9.10 | 7.85 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.93 | 0.03 | -0.01 | 5/1/2026 | 5/7/2026 2:59:09 PM EST |
| 42.00 | 7.00 | 10.50 | 8.75 | % | 0.21 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 43.00 | 8.00 | 11.80 | 9.90 | % | 0.23 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 45.00 | 9.90 | 13.80 | 11.85 | % | 0.26 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST |