Options Chain for INTERNATIONAL PAPER CO COM (IP) - $37.92 as of 7/8/2026 7:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.00 | 24.80 | 23.40 | % | 1.56 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 17.50 | 19.50 | 22.30 | 20.90 | % | 1.19 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 20.00 | 16.90 | 19.80 | 18.35 | 12.64 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 7/7/2026 4:00:07 PM EST |
| 22.50 | 14.40 | 17.30 | 15.85 | % | 0.70 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 25.00 | 12.50 | 14.40 | 13.45 | 13.53 | 0.00 | 0.00% | 0.54 | 0 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 27.50 | 9.50 | 12.30 | 10.90 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 45 | 2.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/7/2026 4:00:07 PM EST |
| 28.00 | 8.90 | 11.30 | 10.10 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 29.00 | 7.90 | 10.40 | 9.15 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 30.00 | 7.20 | 9.50 | 8.35 | 9.64 | 0.00 | 0.00% | 0.28 | 0 | 175 | 1.93 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:07 PM EST |
| 31.00 | 5.60 | 8.40 | 7.00 | % | 0.23 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 32.00 | 5.60 | 7.50 | 6.55 | % | 0.20 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.02 | 7/7/2026 4:00:07 PM EST | |||
| 32.50 | 5.10 | 7.00 | 6.05 | 5.38 | 0.00 | 0.00% | 0.19 | 0 | 237 | 1.51 | 0.98 | 0.02 | -0.03 | 6/29/2026 | 7/7/2026 4:00:07 PM EST |
| 33.00 | 4.60 | 6.50 | 5.55 | 5.76 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.43 | 0.97 | 0.02 | -0.03 | 6/26/2026 | 7/7/2026 4:00:07 PM EST |
| 34.00 | 3.60 | 5.30 | 4.45 | % | 0.13 | 0 | 0 | 1.16 | 0.94 | 0.04 | -0.03 | 7/7/2026 4:00:07 PM EST | |||
| 35.00 | 3.10 | 4.20 | 3.65 | 4.04 | 0.00 | 0.00% | 0.10 | 0 | 491 | 0.96 | 0.88 | 0.07 | -0.05 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 36.00 | 2.15 | 3.50 | 2.83 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.50 | 0.80 | 0.10 | -0.06 | 6/23/2026 | 7/7/2026 4:00:07 PM EST |
| 37.00 | 1.55 | 1.80 | 1.68 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.37 | 0.70 | 0.13 | -0.06 | 7/2/2026 | 7/7/2026 4:00:07 PM EST |
| 37.50 | 1.25 | 1.65 | 1.45 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 4,910 | 0.41 | 0.63 | 0.15 | -0.06 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 38.00 | 0.95 | 1.20 | 1.08 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | 0.55 | 0.16 | -0.06 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 39.00 | 0.55 | 0.75 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.38 | 0.40 | 0.15 | -0.06 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.34 | 0.26 | 0.13 | -0.05 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.40 | 0.16 | 0.09 | -0.03 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | 0.09 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.65 | 0.06 | 0.05 | -0.02 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.04 | 0.03 | -0.01 | 6/29/2026 | 7/7/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.02 | 0.02 | -0.01 | 7/1/2026 | 7/7/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.78 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/7/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/7/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/7/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 67 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:07 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 | 3.37 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/7/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/7/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/7/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 957 | 1.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 4:00:07 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.64 | -0.01 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 4:00:07 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.63 | -0.02 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.03 | 0.02 | -0.03 | 6/26/2026 | 7/7/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.06 | 0.04 | -0.03 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.48 | -0.12 | 0.07 | -0.05 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.46 | -0.20 | 0.10 | -0.06 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 37.00 | 0.45 | 0.70 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.44 | -0.30 | 0.13 | -0.06 | 6/26/2026 | 7/7/2026 4:00:07 PM EST |
| 37.50 | 0.65 | 0.85 | 0.75 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 498 | 0.43 | -0.37 | 0.15 | -0.06 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 38.00 | 0.80 | 1.10 | 0.95 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.42 | -0.45 | 0.16 | -0.06 | 6/29/2026 | 7/7/2026 4:00:07 PM EST |
| 39.00 | 1.30 | 1.75 | 1.53 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.43 | -0.60 | 0.15 | -0.06 | 7/6/2026 | 7/7/2026 4:00:07 PM EST |
| 40.00 | 1.95 | 2.50 | 2.23 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 716 | 0.50 | -0.74 | 0.13 | -0.05 | 7/7/2026 | 7/7/2026 4:00:07 PM EST |
| 41.00 | 1.90 | 3.60 | 2.75 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.69 | -0.84 | 0.09 | -0.03 | 6/24/2026 | 7/7/2026 4:00:07 PM EST |
| 42.00 | 2.80 | 4.50 | 3.65 | % | 0.09 | 0 | 0 | 0.75 | -0.91 | 0.06 | -0.02 | 7/7/2026 4:00:07 PM EST | |||
| 42.50 | 3.30 | 5.00 | 4.15 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.80 | -0.94 | 0.05 | -0.02 | 6/29/2026 | 7/7/2026 4:00:07 PM EST |
| 43.00 | 3.30 | 5.60 | 4.45 | % | 0.10 | 0 | 0 | 0.91 | -0.96 | 0.03 | -0.01 | 7/7/2026 4:00:07 PM EST | |||
| 44.00 | 4.20 | 6.60 | 5.40 | % | 0.12 | 0 | 0 | 1.00 | -0.98 | 0.02 | -0.01 | 7/7/2026 4:00:07 PM EST | |||
| 45.00 | 5.20 | 7.90 | 6.55 | 14.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 7/7/2026 4:00:07 PM EST |
| 46.00 | 6.20 | 8.60 | 7.40 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 47.50 | 7.70 | 10.30 | 9.00 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 50.00 | 10.20 | 12.80 | 11.50 | 14.67 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 7/7/2026 4:00:07 PM EST |
| 52.50 | 12.70 | 15.10 | 13.90 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 55.00 | 15.20 | 17.80 | 16.50 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 57.50 | 17.70 | 20.10 | 18.90 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 60.00 | 20.20 | 22.60 | 21.40 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 65.00 | 25.20 | 27.60 | 26.40 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST | |||
| 70.00 | 30.20 | 32.60 | 31.40 | % | 0.45 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:07 PM EST |