Options Chain for INTERNATIONAL PAPER CO COM (IP) - $41.58 as of 8/7/2026 8:31:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.50 | 17.00 | 16.25 | 12.89 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 27.00 | 13.70 | 15.40 | 14.55 | % | 0.54 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 28.00 | 12.70 | 14.90 | 13.80 | % | 0.49 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 29.00 | 11.70 | 13.60 | 12.65 | % | 0.44 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 30.00 | 10.80 | 12.70 | 11.75 | 12.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 31.00 | 9.80 | 11.90 | 10.85 | % | 0.35 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 32.00 | 9.00 | 10.20 | 9.60 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 33.00 | 8.20 | 9.50 | 8.85 | 8.49 | % | 0.27 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 34.00 | 7.20 | 8.30 | 7.75 | 7.47 | % | 0.23 | 4 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 35.00 | 6.00 | 7.00 | 6.50 | 7.83 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 4.70 | 6.90 | 5.80 | 2.84 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 37.00 | 3.90 | 5.10 | 4.50 | 5.49 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 3.40 | 3.80 | 3.60 | 3.58 | -2.92 | -44.93% | 0.09 | 1 | 40 | 0.86 | 0.99 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 2.15 | 3.10 | 2.63 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.76 | 0.86 | 0.12 | -0.03 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 1.40 | 2.20 | 1.80 | 1.00 | -0.48 | -32.44% | 0.04 | 1 | 7 | 0.64 | 0.75 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 41.00 | 0.75 | 1.45 | 1.10 | 1.13 | +0.24 | +26.97% | 0.03 | 12 | 7 | 0.40 | 0.58 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 42.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.02 | -3.51% | 0.02 | 30 | 174 | 0.42 | 0.41 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 68 | 0.38 | 0.26 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 3 | 6 | 0.42 | 0.15 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.07 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.03 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.01 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.45 | +0.25 | +125.00% | 0.00 | 1 | 2 | 0.58 | -0.01 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.21 | -51.22% | 0.00 | 4 | 31 | 0.38 | -0.14 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.40 | -53.34% | 0.01 | 2 | 35 | 0.39 | -0.25 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 41.00 | 0.45 | 1.30 | 0.88 | 1.05 | +0.41 | +64.07% | 0.02 | 6 | 3 | 0.45 | -0.42 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 42.00 | 0.60 | 2.00 | 1.30 | 1.70 | -0.39 | -18.66% | 0.03 | 1 | 20 | 0.70 | -0.59 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 1.65 | 2.65 | 2.15 | 2.55 | +0.07 | +2.83% | 0.05 | 4 | 50 | 0.71 | -0.74 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 2.65 | 3.70 | 3.18 | 3.45 | +1.20 | +53.34% | 0.07 | 4 | 50 | 0.87 | -0.85 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 3.00 | 4.80 | 3.90 | % | 0.09 | 0 | 0 | 1.06 | -0.93 | 0.06 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 46.00 | 3.50 | 6.00 | 4.75 | % | 0.10 | 0 | 0 | 1.28 | -0.97 | 0.03 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 47.00 | 4.50 | 7.00 | 5.75 | % | 0.12 | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 48.00 | 5.50 | 8.10 | 6.80 | % | 0.14 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 49.00 | 6.50 | 9.10 | 7.80 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 50.00 | 7.50 | 10.10 | 8.80 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 51.00 | 8.60 | 11.10 | 9.85 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 52.00 | 9.50 | 12.10 | 10.80 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 53.00 | 10.60 | 13.00 | 11.80 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 54.00 | 11.50 | 14.00 | 12.75 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 55.00 | 12.90 | 15.00 | 13.95 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 56.00 | 13.90 | 16.00 | 14.95 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 57.00 | 15.20 | 17.00 | 16.10 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 58.00 | 15.60 | 18.00 | 16.80 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 59.00 | 16.50 | 19.00 | 17.75 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 60.00 | 17.50 | 20.00 | 18.75 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 61.00 | 18.50 | 21.00 | 19.75 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 62.00 | 19.50 | 22.00 | 20.75 | % | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |