Options Chain for INTERNATIONAL PAPER CO COM (IP) - $37.18 as of 7/10/2026 12:58:44 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 | 11.60 | 15.20 | 13.40 | % | 0.54 | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 27.00 | 9.70 | 13.30 | 11.50 | % | 0.43 | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 28.00 | 8.70 | 12.30 | 10.50 | % | 0.38 | 0 | 0 | 1.31 | 0.92 | 0.02 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 29.00 | 7.80 | 11.40 | 9.60 | % | 0.33 | 0 | 0 | 1.25 | 0.89 | 0.02 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 30.00 | 6.50 | 10.50 | 8.50 | % | 0.28 | 0 | 0 | 1.18 | 0.87 | 0.03 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 31.00 | 5.80 | 9.50 | 7.65 | % | 0.25 | 0 | 0 | 1.09 | 0.83 | 0.03 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 32.00 | 4.90 | 8.70 | 6.80 | % | 0.21 | 0 | 0 | 1.04 | 0.79 | 0.03 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 33.00 | 4.10 | 7.80 | 5.95 | % | 0.18 | 0 | 0 | 0.98 | 0.76 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 34.00 | 3.20 | 7.00 | 5.10 | % | 0.15 | 0 | 0 | 0.93 | 0.72 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 35.00 | 2.50 | 6.30 | 4.40 | % | 0.13 | 0 | 0 | 0.90 | 0.68 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 36.00 | 3.10 | 3.90 | 3.50 | 3.70 | % | 0.10 | 2 | 0 | 0.49 | 0.63 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 37.00 | 2.30 | 3.30 | 2.80 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.05 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 38.00 | 1.95 | 2.80 | 2.38 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.06 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 39.00 | 1.45 | 2.35 | 1.90 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.06 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 1.20 | 2.00 | 1.60 | % | 0.04 | 0 | 0 | 0.47 | 0.40 | 0.06 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 41.00 | 0.60 | 1.65 | 1.13 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.06 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 42.00 | 0.75 | 1.40 | 1.08 | 1.15 | % | 0.03 | 1 | 0 | 0.47 | 0.27 | 0.06 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 43.00 | 0.55 | 1.20 | 0.88 | % | 0.02 | 0 | 0 | 0.48 | 0.22 | 0.05 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.04 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 0.05 | 2.40 | 1.23 | % | 0.03 | 0 | 0 | 0.70 | 0.08 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.01 | 7/10/2026 3:59:55 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 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.54 | -0.02 | 0.01 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.28 | -0.08 | 0.02 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.65 | -0.11 | 0.02 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.13 | -0.13 | 0.03 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 31.00 | 0.05 | 2.55 | 1.30 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.03 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 32.00 | 0.30 | 0.90 | 0.60 | 0.60 | % | 0.02 | 10 | 0 | 0.48 | -0.21 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 33.00 | 0.40 | 1.10 | 0.75 | % | 0.02 | 0 | 0 | 0.52 | -0.24 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 34.00 | 0.65 | 1.45 | 1.05 | % | 0.03 | 0 | 0 | 0.51 | -0.28 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 35.00 | 0.85 | 1.65 | 1.25 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.04 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 36.00 | 1.15 | 1.95 | 1.55 | % | 0.04 | 0 | 0 | 0.48 | -0.37 | 0.05 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 37.00 | 1.75 | 2.20 | 1.98 | % | 0.05 | 0 | 0 | 0.45 | -0.42 | 0.05 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 38.00 | 1.70 | 3.10 | 2.40 | % | 0.06 | 0 | 0 | 0.47 | -0.48 | 0.06 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 39.00 | 2.60 | 3.40 | 3.00 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.06 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 3.10 | 4.10 | 3.60 | % | 0.09 | 0 | 0 | 0.46 | -0.60 | 0.06 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 41.00 | 3.60 | 4.70 | 4.15 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.06 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 42.00 | 4.30 | 5.40 | 4.85 | % | 0.12 | 0 | 0 | 0.36 | -0.73 | 0.06 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 43.00 | 3.90 | 7.90 | 5.90 | % | 0.14 | 0 | 0 | 0.85 | -0.78 | 0.05 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 4.80 | 8.80 | 6.80 | % | 0.15 | 0 | 0 | 0.88 | -0.83 | 0.05 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 5.70 | 9.70 | 7.70 | % | 0.17 | 0 | 0 | 0.92 | -0.88 | 0.04 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 6.60 | 10.50 | 8.55 | % | 0.19 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 7.50 | 11.20 | 9.35 | % | 0.20 | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 10.40 | 14.00 | 12.20 | % | 0.24 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 7/10/2026 3:59:55 PM EST |