Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.54 as of 4/24/2026 1:28:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.90 | 17.60 | 15.75 | % | 0.90 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 20.00 | 11.50 | 15.20 | 13.35 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 22.50 | 9.10 | 12.80 | 10.95 | % | 0.49 | 0 | 0 | 1.52 | 0.98 | 0.01 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 25.00 | 6.90 | 9.90 | 8.40 | % | 0.34 | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.01 | 4/24/2026 1:58:51 PM EST | |||
| 27.50 | 5.10 | 7.80 | 6.45 | 7.05 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.00 | 0.82 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 1:58:51 PM EST |
| 30.00 | 4.00 | 4.40 | 4.20 | 4.22 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.52 | 0.71 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 1:58:51 PM EST |
| 32.50 | 2.40 | 2.85 | 2.63 | 2.81 | -0.39 | -12.19% | 0.08 | 160 | 47 | 0.49 | 0.56 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 35.00 | 1.35 | 1.80 | 1.58 | 1.65 | -0.40 | -19.52% | 0.05 | 369 | 102 | 0.48 | 0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 37.50 | 0.90 | 1.10 | 1.00 | 1.05 | -0.12 | -10.26% | 0.03 | 5,074 | 5,352 | 0.51 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 40.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.51 | 0.19 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 1:58:51 PM EST |
| 42.50 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 826 | 0.52 | 0.13 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 1:58:51 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 544 | 0.56 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,130 | 0.80 | 0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 1:58:51 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.07 | 0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 1:58:51 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.74 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 1:58:51 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 176 | 1.43 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:58:51 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:58:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 62.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 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 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:58:51 PM EST |
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 29 | 1.26 | -0.02 | 0.01 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 25.00 | 0.30 | 0.80 | 0.55 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.66 | -0.09 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 1:58:51 PM EST |
| 27.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.20 | +40.00% | 0.02 | 2 | 206 | 0.53 | -0.18 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 30.00 | 1.10 | 1.40 | 1.25 | 1.29 | +0.04 | +3.20% | 0.04 | 170 | 788 | 0.50 | -0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 32.50 | 2.10 | 2.55 | 2.33 | 2.50 | +0.45 | +21.96% | 0.07 | 13 | 682 | 0.50 | -0.44 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 35.00 | 3.60 | 4.10 | 3.85 | 4.10 | +0.63 | +18.16% | 0.11 | 15 | 823 | 0.50 | -0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 37.50 | 5.50 | 5.90 | 5.70 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 279 | 0.50 | -0.72 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 1:58:51 PM EST |
| 40.00 | 7.60 | 8.20 | 7.90 | 8.00 | +0.80 | +11.12% | 0.20 | 3 | 425 | 0.57 | -0.81 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:58:51 PM EST |
| 42.50 | 8.60 | 11.10 | 9.85 | 7.38 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.85 | -0.87 | 0.03 | -0.01 | 4/13/2026 | 4/24/2026 1:58:51 PM EST |
| 45.00 | 11.00 | 13.50 | 12.25 | 11.29 | 0.00 | 0.00% | 0.27 | 0 | 119 | 0.93 | -0.92 | 0.02 | -0.01 | 4/7/2026 | 4/24/2026 1:58:51 PM EST |
| 47.50 | 13.10 | 16.60 | 14.85 | % | 0.31 | 0 | 311 | 1.16 | -0.96 | 0.01 | -0.01 | 4/24/2026 1:58:51 PM EST | |||
| 50.00 | 15.50 | 19.10 | 17.30 | % | 0.35 | 0 | 156 | 1.25 | -0.98 | 0.01 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 52.50 | 18.00 | 21.60 | 19.80 | % | 0.38 | 0 | 12 | 1.33 | -0.98 | 0.01 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 55.00 | 20.50 | 23.80 | 22.15 | 19.81 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.33 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 1:58:51 PM EST |
| 57.50 | 23.00 | 26.30 | 24.65 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 60.00 | 25.40 | 29.00 | 27.20 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 62.50 | 27.90 | 31.50 | 29.70 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 65.00 | 30.40 | 34.20 | 32.30 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 70.00 | 35.40 | 39.20 | 37.30 | % | 0.53 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 75.00 | 40.40 | 44.20 | 42.30 | % | 0.56 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST | |||
| 80.00 | 45.30 | 49.10 | 47.20 | % | 0.59 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:58:51 PM EST |