Options Chain for INTERNATIONAL PAPER CO COM (IP) - $29.38 as of 5/20/2026 2:47:01 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 | 5.80 | 8.40 | 7.10 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 24.00 | 4.80 | 7.40 | 6.10 | % | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 25.00 | 3.80 | 6.40 | 5.10 | % | 0.20 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 26.00 | 2.80 | 5.40 | 4.10 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 27.00 | 1.80 | 4.40 | 3.10 | % | 0.11 | 0 | 0 | 0.93 | 1.00 | 0.02 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 28.00 | 1.60 | 3.40 | 2.50 | % | 0.09 | 0 | 0 | 0.78 | 0.91 | 0.13 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 29.00 | 1.70 | 2.30 | 2.00 | 1.65 | +0.40 | +32.00% | 0.07 | 1 | 1 | 0.57 | 0.77 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 30.00 | 1.20 | 1.60 | 1.40 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | 0.61 | 0.16 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 31.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.11 | -11.58% | 0.03 | 16 | 26 | 0.42 | 0.45 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 32.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.02 | -3.85% | 0.01 | 65 | 2 | 0.41 | 0.31 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.12 | +66.67% | 0.01 | 6 | 18 | 0.44 | 0.20 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.13 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | 0.07 | 0.05 | -0.01 | 5/6/2026 | 5/20/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.63 | 0.04 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.49 | 0.00 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 28.00 | 0.25 | 0.50 | 0.38 | 0.34 | -0.26 | -43.34% | 0.01 | 2 | 23 | 0.49 | -0.09 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 29.00 | 0.50 | 1.35 | 0.93 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.44 | -0.23 | 0.15 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 30.00 | 0.85 | 1.05 | 0.95 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.44 | -0.39 | 0.16 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 31.00 | 1.35 | 1.50 | 1.43 | 1.61 | +0.55 | +51.89% | 0.05 | 2 | 5 | 0.41 | -0.55 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 32.00 | 2.00 | 2.35 | 2.18 | 2.98 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.44 | -0.69 | 0.13 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 33.00 | 2.60 | 4.10 | 3.35 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.97 | -0.80 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 34.00 | 3.50 | 5.00 | 4.25 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -0.87 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 35.00 | 4.00 | 6.00 | 5.00 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | -0.93 | 0.05 | -0.01 | 4/28/2026 | 5/20/2026 4:00:01 PM EST |
| 36.00 | 5.30 | 6.60 | 5.95 | % | 0.17 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 37.00 | 6.10 | 8.70 | 7.40 | % | 0.20 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 38.00 | 7.10 | 9.70 | 8.40 | % | 0.22 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 39.00 | 8.10 | 10.70 | 9.40 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 40.00 | 9.00 | 11.70 | 10.35 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 41.00 | 10.10 | 12.70 | 11.40 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:01 PM EST |
| 42.00 | 11.20 | 13.70 | 12.45 | 11.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:01 PM EST |
| 43.00 | 12.10 | 14.70 | 13.40 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 44.00 | 13.00 | 15.70 | 14.35 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 45.00 | 14.00 | 16.70 | 15.35 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 46.00 | 15.00 | 17.70 | 16.35 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 47.00 | 16.00 | 18.70 | 17.35 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 19.00 | 21.70 | 20.35 | % | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST |