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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.80 | 15.80 | 13.80 | % | 0.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 20.00 | 9.30 | 13.30 | 11.30 | % | 0.57 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 22.50 | 6.90 | 10.60 | 8.75 | % | 0.39 | 0 | 0 | 1.28 | 0.97 | 0.02 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 25.00 | 5.10 | 6.80 | 5.95 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.72 | 0.89 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 27.50 | 3.70 | 4.60 | 4.15 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.43 | 0.77 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 30.00 | 2.60 | 2.65 | 2.63 | 2.65 | +0.45 | +20.46% | 0.09 | 32 | 50 | 0.48 | 0.60 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 32.50 | 1.40 | 1.50 | 1.45 | 1.51 | +0.44 | +41.13% | 0.04 | 75 | 10,674 | 0.47 | 0.42 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.10 | +18.19% | 0.02 | 32 | 479 | 0.49 | 0.27 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.35 | +0.13 | +59.10% | 0.01 | 75 | 4,079 | 0.48 | 0.16 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 7 | 626 | 0.50 | 0.10 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 15 | 821 | 0.55 | 0.05 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 530 | 0.71 | 0.02 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 1.20 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 12:58:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 524 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 12:58:58 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 12:58:58 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 12:58:58 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 12:58:58 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 16 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 12:58:58 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.65 | -0.03 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.54 | -0.11 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 27.50 | 0.70 | 0.85 | 0.78 | 0.82 | -0.18 | -18.00% | 0.03 | 76 | 822 | 0.50 | -0.23 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 30.00 | 1.55 | 1.65 | 1.60 | 1.63 | -0.27 | -14.22% | 0.05 | 93 | 1,109 | 0.47 | -0.40 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 32.50 | 2.85 | 3.10 | 2.98 | 2.80 | -0.60 | -17.65% | 0.09 | 2 | 596 | 0.48 | -0.58 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 35.00 | 4.50 | 4.90 | 4.70 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 856 | 0.71 | -0.73 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 37.50 | 5.90 | 7.70 | 6.80 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 280 | 0.73 | -0.84 | 0.04 | -0.01 | 4/27/2026 | 5/1/2026 12:58:58 PM EST |
| 40.00 | 9.10 | 9.50 | 9.30 | 9.42 | -1.08 | -10.29% | 0.23 | 2 | 427 | 0.44 | -0.90 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 12:58:58 PM EST |
| 42.50 | 10.70 | 13.40 | 12.05 | 7.38 | 0.00 | 0.00% | 0.28 | 0 | 92 | 1.13 | -0.95 | 0.02 | -0.01 | 4/13/2026 | 5/1/2026 12:58:58 PM EST |
| 45.00 | 13.10 | 15.90 | 14.50 | 14.30 | 0.00 | 0.00% | 0.32 | 0 | 115 | 1.24 | -0.98 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 12:58:58 PM EST |
| 47.50 | 15.60 | 18.30 | 16.95 | 14.73 | 0.00 | 0.00% | 0.36 | 0 | 308 | 1.30 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 12:58:58 PM EST |
| 50.00 | 18.10 | 20.80 | 19.45 | 16.68 | 0.00 | 0.00% | 0.39 | 0 | 154 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 12:58:58 PM EST |
| 52.50 | 20.40 | 23.60 | 22.00 | % | 0.42 | 0 | 12 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 55.00 | 22.70 | 26.10 | 24.40 | 19.81 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 12:58:58 PM EST |
| 57.50 | 24.70 | 28.50 | 26.60 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 60.00 | 27.30 | 31.00 | 29.15 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 62.50 | 30.10 | 33.50 | 31.80 | % | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 65.00 | 32.20 | 36.00 | 34.10 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 70.00 | 37.50 | 41.00 | 39.25 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 75.00 | 42.30 | 46.00 | 44.15 | % | 0.59 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST | |||
| 80.00 | 47.30 | 51.00 | 49.15 | % | 0.61 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 12:58:58 PM EST |