Options Chain for INTERNATIONAL PAPER CO COM (IP) - $34.95 as of 6/12/2026 6:01:45 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 | 17.00 | 19.60 | 18.30 | 18.18 | +3.07 | +20.32% | 1.05 | 2 | 8 | 5.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 14.50 | 17.30 | 15.90 | 12.61 | 0.00 | 0.00% | 0.80 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 22.50 | 12.00 | 14.00 | 13.00 | % | 0.58 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 23.00 | 11.50 | 13.60 | 12.55 | % | 0.55 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 24.00 | 10.50 | 13.20 | 11.85 | % | 0.49 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 25.00 | 9.50 | 12.10 | 10.80 | 6.03 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 26.00 | 8.50 | 11.50 | 10.00 | 4.83 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 27.00 | 7.50 | 10.20 | 8.85 | % | 0.33 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 27.50 | 7.00 | 8.80 | 7.90 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 28.00 | 6.50 | 9.20 | 7.85 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 29.00 | 5.50 | 8.20 | 6.85 | 3.17 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 4.80 | 6.30 | 5.55 | 4.46 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 31.00 | 3.80 | 6.20 | 5.00 | 1.46 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 32.00 | 2.85 | 4.40 | 3.63 | 3.80 | +2.60 | +216.67% | 0.11 | 10 | 148 | 1.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 32.50 | 3.60 | 4.10 | 3.85 | 3.53 | +0.68 | +23.86% | 0.12 | 5,208 | 10,373 | 1.10 | 1.00 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 33.00 | 2.60 | 3.40 | 3.00 | 2.95 | +1.25 | +73.53% | 0.09 | 48 | 171 | 0.85 | 0.97 | 0.10 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 34.00 | 1.80 | 2.45 | 2.13 | 1.95 | +0.45 | +30.00% | 0.06 | 6 | 133 | 0.71 | 0.91 | 0.17 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 1.15 | 1.50 | 1.33 | 1.37 | +0.37 | +37.00% | 0.04 | 83 | 1,006 | 0.40 | 0.72 | 0.21 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 36.00 | 0.50 | 0.95 | 0.73 | 0.75 | +0.20 | +36.37% | 0.02 | 15 | 107 | 0.41 | 0.51 | 0.23 | -0.05 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 37.00 | 0.20 | 0.45 | 0.33 | 0.33 | +0.09 | +37.50% | 0.01 | 11 | 71 | 0.40 | 0.30 | 0.19 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 43 | 7,031 | 0.36 | 0.22 | 0.15 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 39 | 24 | 0.39 | 0.15 | 0.12 | -0.03 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 12 | 50 | 0.60 | 0.06 | 0.06 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 570 | 0.66 | 0.03 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 784 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 498 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 1.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 16 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 62.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 8 | 3.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 1,356 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 112 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 6 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.07 | +116.67% | 0.00 | 68 | 1,274 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.34 | -91.90% | 0.00 | 12 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.49 | -89.10% | 0.01 | 6 | 73 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 9 | 1,007 | 0.52 | 0.00 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 3 | 99 | 0.50 | -0.03 | 0.10 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.80 | -0.09 | 0.17 | -0.01 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.45 | -56.25% | 0.01 | 20 | 535 | 0.44 | -0.28 | 0.21 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 36.00 | 0.50 | 1.20 | 0.85 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.49 | 0.23 | -0.05 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 37.00 | 0.95 | 2.40 | 1.68 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | -0.70 | 0.19 | -0.04 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 37.50 | 1.35 | 2.25 | 1.80 | 2.00 | -1.65 | -45.21% | 0.05 | 23 | 159 | 0.66 | -0.78 | 0.15 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 38.00 | 1.75 | 2.90 | 2.33 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.84 | -0.85 | 0.12 | -0.03 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 39.00 | 2.65 | 4.10 | 3.38 | % | 0.09 | 0 | 0 | 1.13 | -0.94 | 0.06 | -0.02 | 6/12/2026 4:00:01 PM EST | |||
| 40.00 | 3.70 | 4.20 | 3.95 | 5.20 | -2.00 | -27.78% | 0.10 | 2 | 251 | 0.48 | -0.97 | 0.03 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 41.00 | 4.60 | 6.20 | 5.40 | % | 0.13 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 42.00 | 5.40 | 7.10 | 6.25 | 7.15 | % | 0.15 | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST | |
| 42.50 | 6.00 | 7.70 | 6.85 | 10.86 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 43.00 | 6.50 | 8.20 | 7.35 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 45.00 | 8.10 | 10.50 | 9.30 | 13.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:01 PM EST |
| 47.50 | 10.70 | 12.60 | 11.65 | 14.73 | 0.00 | 0.00% | 0.25 | 0 | 46 | 2.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 13.20 | 14.90 | 14.05 | 16.68 | 0.00 | 0.00% | 0.28 | 0 | 76 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:01 PM EST |
| 52.50 | 15.40 | 18.00 | 16.70 | 19.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 18.10 | 20.20 | 19.15 | 19.81 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:01 PM EST |
| 57.50 | 20.50 | 22.70 | 21.60 | % | 0.38 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 60.00 | 22.80 | 25.20 | 24.00 | % | 0.40 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 62.50 | 25.40 | 28.00 | 26.70 | % | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 27.90 | 30.50 | 29.20 | % | 0.45 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 33.00 | 35.20 | 34.10 | % | 0.49 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 75.00 | 37.90 | 40.20 | 39.05 | % | 0.52 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 42.80 | 45.20 | 44.00 | % | 0.55 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST |