Options Chain for INTERNATIONAL PAPER CO COM (IP) - $32.01 as of 5/14/2026 8:19:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.50 | 11.10 | 9.30 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 24.00 | 6.40 | 10.10 | 8.25 | % | 0.34 | 0 | 0 | 1.37 | 0.99 | 0.02 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 25.00 | 5.60 | 8.90 | 7.25 | % | 0.29 | 0 | 0 | 1.29 | 0.96 | 0.03 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 26.00 | 4.80 | 7.30 | 6.05 | % | 0.23 | 0 | 0 | 0.99 | 0.91 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 27.00 | 3.80 | 6.90 | 5.35 | % | 0.20 | 0 | 0 | 1.02 | 0.85 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 28.00 | 2.90 | 6.10 | 4.50 | % | 0.16 | 0 | 0 | 0.97 | 0.80 | 0.05 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 29.00 | 3.00 | 4.50 | 3.75 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.06 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 30.00 | 2.55 | 3.40 | 2.98 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.07 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 31.00 | 1.95 | 2.70 | 2.33 | % | 0.08 | 0 | 0 | 0.45 | 0.59 | 0.08 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 32.00 | 1.50 | 2.25 | 1.88 | % | 0.06 | 0 | 0 | 0.47 | 0.50 | 0.08 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 33.00 | 1.05 | 1.60 | 1.33 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.42 | 0.08 | -0.02 | 5/13/2026 | 5/14/2026 11:58:37 AM EST |
| 34.00 | 0.80 | 1.35 | 1.08 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.07 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 35.00 | 0.55 | 1.10 | 0.83 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.07 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 36.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.06 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 37.00 | 0.35 | 0.70 | 0.53 | 0.50 | % | 0.01 | 3 | 0 | 0.49 | 0.18 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 11:58:37 AM EST | |
| 38.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.10 | 0.04 | -0.01 | 5/7/2026 | 5/14/2026 11:58:37 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.02 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.01 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:37 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.02 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | -0.04 | 0.03 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.09 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 27.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | -0.15 | 0.04 | -0.01 | 5/13/2026 | 5/14/2026 11:58:37 AM EST |
| 28.00 | 0.35 | 0.95 | 0.65 | % | 0.02 | 0 | 0 | 0.49 | -0.20 | 0.05 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 29.00 | 0.60 | 1.35 | 0.98 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.06 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 30.00 | 0.90 | 1.50 | 1.20 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.46 | -0.34 | 0.07 | -0.02 | 5/13/2026 | 5/14/2026 11:58:37 AM EST |
| 31.00 | 1.25 | 1.95 | 1.60 | % | 0.05 | 0 | 0 | 0.45 | -0.41 | 0.08 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 32.00 | 1.70 | 2.55 | 2.13 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.08 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 33.00 | 2.25 | 3.20 | 2.73 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.08 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 34.00 | 2.90 | 4.00 | 3.45 | % | 0.10 | 0 | 0 | 0.45 | -0.65 | 0.07 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 35.00 | 3.00 | 5.30 | 4.15 | % | 0.12 | 0 | 0 | 0.73 | -0.72 | 0.07 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 36.00 | 4.80 | 5.50 | 5.15 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.06 | -0.02 | 5/14/2026 11:58:37 AM EST | |||
| 37.00 | 4.20 | 6.90 | 5.55 | % | 0.15 | 0 | 0 | 0.75 | -0.82 | 0.05 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 38.00 | 5.40 | 7.70 | 6.55 | % | 0.17 | 0 | 0 | 0.75 | -0.86 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 39.00 | 6.20 | 8.90 | 7.55 | % | 0.19 | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 40.00 | 7.40 | 10.20 | 8.80 | % | 0.22 | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 41.00 | 7.70 | 11.00 | 9.35 | % | 0.23 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 42.00 | 8.70 | 11.80 | 10.25 | % | 0.24 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 5/14/2026 11:58:37 AM EST | |||
| 43.00 | 9.70 | 12.90 | 11.30 | % | 0.26 | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 45.00 | 11.70 | 15.60 | 13.65 | % | 0.30 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/14/2026 11:58:37 AM EST | |||
| 50.00 | 16.40 | 20.60 | 18.50 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:37 AM EST |