Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.94 as of 6/5/2026 4:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 20.00 | 18.55 | % | 1.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 17.50 | 14.60 | 17.50 | 16.05 | % | 0.92 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 20.00 | 12.20 | 15.10 | 13.65 | 12.64 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:02 PM EST |
| 22.50 | 10.40 | 12.40 | 11.40 | % | 0.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 25.00 | 8.20 | 9.90 | 9.05 | 4.84 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.09 | 0.96 | 0.02 | -0.01 | 5/19/2026 | 6/5/2026 4:00:02 PM EST |
| 27.50 | 6.10 | 7.10 | 6.60 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.76 | 0.89 | 0.03 | -0.01 | 5/21/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 4.20 | 4.60 | 4.40 | 4.30 | -0.20 | -4.45% | 0.15 | 3 | 188 | 0.49 | 0.78 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.50 | 2.35 | 3.30 | 2.83 | 2.75 | +0.10 | +3.78% | 0.09 | 26 | 227 | 0.49 | 0.62 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 1.15 | 1.50 | 1.33 | 1.45 | -0.30 | -17.15% | 0.04 | 6 | 544 | 0.41 | 0.42 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.50 | 0.65 | 0.95 | 0.80 | 0.84 | +0.04 | +5.00% | 0.02 | 1 | 313 | 0.46 | 0.25 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 6 | 218 | 0.44 | 0.14 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 110 | 0.47 | 0.08 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.48 | 0.04 | 0.02 | -0.01 | 5/29/2026 | 6/5/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.89 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/5/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 67 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 0.01 | 5 | 223 | 0.55 | -0.04 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 411 | 0.51 | -0.11 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 30.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.05 | +7.15% | 0.02 | 143 | 637 | 0.47 | -0.22 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 32.50 | 1.15 | 1.75 | 1.45 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 501 | 0.44 | -0.38 | 0.07 | -0.02 | 6/4/2026 | 6/5/2026 4:00:02 PM EST |
| 35.00 | 2.50 | 3.10 | 2.80 | 2.68 | -0.27 | -9.16% | 0.08 | 105 | 574 | 0.45 | -0.58 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 37.50 | 3.70 | 5.00 | 4.35 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.56 | -0.75 | 0.06 | -0.02 | 6/2/2026 | 6/5/2026 4:00:02 PM EST |
| 40.00 | 6.40 | 7.10 | 6.75 | 6.32 | +0.47 | +8.04% | 0.17 | 1 | 722 | 0.45 | -0.86 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 4:00:02 PM EST |
| 42.50 | 8.10 | 9.50 | 8.80 | 11.45 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.68 | -0.92 | 0.03 | -0.01 | 5/22/2026 | 6/5/2026 4:00:02 PM EST |
| 45.00 | 10.20 | 12.40 | 11.30 | 14.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 5/1/2026 | 6/5/2026 4:00:02 PM EST |
| 47.50 | 12.50 | 15.50 | 14.00 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 50.00 | 15.20 | 18.00 | 16.60 | 14.67 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/5/2026 4:00:02 PM EST |
| 52.50 | 17.60 | 20.50 | 19.05 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 55.00 | 20.10 | 23.00 | 21.55 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 57.50 | 22.60 | 25.50 | 24.05 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 60.00 | 25.10 | 28.00 | 26.55 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 65.00 | 30.10 | 33.00 | 31.55 | % | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST | |||
| 70.00 | 35.10 | 38.00 | 36.55 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:02 PM EST |