Options Chain for INTERNATIONAL PAPER CO COM (IP) - $38.79 as of 7/3/2026 6:51:59 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 | 12.00 | 15.30 | 13.65 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 29.00 | 8.70 | 10.50 | 9.60 | % | 0.33 | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 7.90 | 9.40 | 8.65 | % | 0.29 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 31.00 | 7.10 | 8.30 | 7.70 | % | 0.25 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 32.00 | 6.30 | 7.60 | 6.95 | % | 0.22 | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 33.00 | 5.40 | 6.60 | 6.00 | % | 0.18 | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 34.00 | 4.60 | 5.90 | 5.25 | % | 0.15 | 0 | 0 | 0.64 | 0.80 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 3.90 | 5.10 | 4.50 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.05 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 36.00 | 3.60 | 4.30 | 3.95 | % | 0.11 | 0 | 0 | 0.51 | 0.70 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 37.00 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.57 | 0.64 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 38.00 | 2.40 | 2.90 | 2.65 | 2.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.57 | 0.07 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 39.00 | 1.90 | 2.35 | 2.13 | 2.00 | % | 0.05 | 2 | 0 | 0.47 | 0.51 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 40.00 | 1.50 | 2.45 | 1.98 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.07 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 41.00 | 1.15 | 1.55 | 1.35 | 1.28 | % | 0.03 | 1 | 0 | 0.47 | 0.37 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 42.00 | 0.75 | 1.20 | 0.98 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.31 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 43.00 | 0.50 | 1.05 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.26 | 0.06 | -0.03 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 44.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.47 | 0.22 | 0.05 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.15 | 0.70 | 0.43 | 0.48 | % | 0.01 | 1 | 0 | 0.44 | 0.18 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 46.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 47.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | 0.13 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 48.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 2 | 0.58 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.60 | -0.06 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 31.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 24 | 9 | 0.59 | -0.09 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 32.00 | 0.25 | 0.60 | 0.43 | 0.44 | -0.10 | -18.52% | 0.01 | 24 | 9 | 0.55 | -0.12 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 33.00 | 0.40 | 0.80 | 0.60 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 34.00 | 0.40 | 1.00 | 0.70 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.20 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | -0.25 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 36.00 | 1.00 | 1.55 | 1.28 | % | 0.04 | 0 | 0 | 0.51 | -0.30 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 37.00 | 1.35 | 1.90 | 1.63 | % | 0.04 | 0 | 0 | 0.50 | -0.36 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 38.00 | 1.70 | 2.30 | 2.00 | 2.25 | -0.07 | -3.02% | 0.05 | 1 | 2 | 0.49 | -0.43 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 39.00 | 2.15 | 2.80 | 2.48 | % | 0.06 | 0 | 0 | 0.48 | -0.49 | 0.07 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 2.70 | 3.40 | 3.05 | % | 0.08 | 0 | 0 | 0.48 | -0.56 | 0.07 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 41.00 | 3.30 | 4.10 | 3.70 | % | 0.09 | 0 | 0 | 0.48 | -0.63 | 0.07 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 42.00 | 3.90 | 4.80 | 4.35 | % | 0.10 | 0 | 0 | 0.46 | -0.69 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 43.00 | 4.70 | 6.00 | 5.35 | % | 0.12 | 0 | 0 | 0.51 | -0.74 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 44.00 | 5.50 | 6.90 | 6.20 | % | 0.14 | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 6.30 | 7.70 | 7.00 | % | 0.16 | 0 | 0 | 0.71 | -0.82 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 46.00 | 7.30 | 8.60 | 7.95 | % | 0.17 | 0 | 0 | 0.74 | -0.85 | 0.04 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 47.00 | 8.10 | 9.70 | 8.90 | % | 0.19 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 48.00 | 8.30 | 10.70 | 9.50 | % | 0.20 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 10.50 | 12.90 | 11.70 | % | 0.23 | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.01 | 7/2/2026 4:00:01 PM EST |