Options Chain for INTERNATIONAL PAPER CO COM (IP) - $48.96 as of 8/29/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.10 | 28.60 | 26.85 | % | 1.19 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 23.40 | 26.20 | 24.80 | % | 0.99 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 27.50 | 20.10 | 23.70 | 21.90 | % | 0.80 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 18.70 | 21.60 | 20.15 | 18.04 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 16.20 | 19.20 | 17.70 | % | 0.54 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 14.00 | 16.70 | 15.35 | 10.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:56 PM EST |
| 36.00 | 12.70 | 15.40 | 14.05 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.00 | 11.70 | 14.40 | 13.05 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.50 | 11.20 | 13.90 | 12.55 | 9.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 11.10 | 13.60 | 12.35 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 39.00 | 9.70 | 12.40 | 11.05 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 8.70 | 11.80 | 10.25 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 7.70 | 10.80 | 9.25 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 42.00 | 7.10 | 8.70 | 7.90 | % | 0.19 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 42.50 | 7.30 | 7.50 | 7.40 | 6.66 | +0.06 | +0.91% | 0.17 | 1 | 626 | 0.48 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 6.20 | 8.70 | 7.45 | % | 0.17 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 44.00 | 5.60 | 6.00 | 5.80 | % | 0.13 | 0 | 0 | 0.44 | 0.96 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 4.90 | 5.10 | 5.00 | 4.40 | +0.20 | +4.77% | 0.11 | 2 | 172 | 0.30 | 0.92 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 2.90 | 4.10 | 3.50 | % | 0.08 | 0 | 0 | 0.15 | 0.88 | 0.06 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 46.50 | 3.50 | 3.70 | 3.60 | % | 0.08 | 0 | 0 | 0.27 | 0.85 | 0.07 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 47.00 | 3.10 | 3.30 | 3.20 | % | 0.07 | 0 | 0 | 0.28 | 0.81 | 0.08 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 47.50 | 2.75 | 2.85 | 2.80 | 2.67 | +0.65 | +32.18% | 0.06 | 1 | 863 | 0.27 | 0.77 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 2.35 | 2.45 | 2.40 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.27 | 0.72 | 0.10 | -0.03 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 2.00 | 2.10 | 2.05 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.26 | 0.67 | 0.11 | -0.03 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 49.00 | 1.65 | 1.80 | 1.73 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.26 | 0.62 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 49.50 | 1.40 | 1.50 | 1.45 | 1.15 | +0.15 | +15.00% | 0.03 | 4 | 9 | 0.26 | 0.56 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.30 | +35.30% | 0.02 | 8 | 2,696 | 0.26 | 0.50 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.30 | +75.00% | 0.01 | 1 | 81 | 0.25 | 0.37 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 52.00 | 0.40 | 0.50 | 0.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.25 | 0.26 | 0.10 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | 0.22 | +0.02 | +10.00% | 0.01 | 31 | 1,763 | 0.25 | 0.21 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.25 | 0.17 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.06 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,632 | 0.30 | 0.06 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 57.50 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5,179 | 0.80 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 12 | 106 | 0.51 | -0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | -0.04 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.32 | -0.08 | 0.04 | -0.02 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.12 | 0.06 | -0.02 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 46.50 | 0.25 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.30 | -0.15 | 0.07 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.01 | 1 | 45 | 0.30 | -0.19 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 0.45 | 1.10 | 0.78 | 0.49 | -0.18 | -26.87% | 0.02 | 3 | 406 | 0.33 | -0.23 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 0.01 | 3 | 28 | 0.28 | -0.28 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 0.70 | 0.80 | 0.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.33 | 0.11 | -0.03 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 49.00 | 0.90 | 0.95 | 0.93 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.28 | -0.38 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 49.50 | 1.10 | 1.65 | 1.38 | % | 0.03 | 0 | 0 | 0.27 | -0.44 | 0.12 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 1.30 | 1.40 | 1.35 | 1.71 | -0.43 | -20.10% | 0.03 | 10 | 1,302 | 0.27 | -0.50 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 1.85 | 2.00 | 1.93 | % | 0.04 | 0 | 0 | 0.26 | -0.63 | 0.12 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 2.60 | 2.75 | 2.68 | % | 0.05 | 0 | 0 | 0.28 | -0.74 | 0.10 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 52.50 | 2.95 | 3.10 | 3.03 | 3.46 | 0.00 | 0.00% | 0.06 | 0 | 1,174 | 0.26 | -0.79 | 0.09 | -0.02 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 3.40 | 4.70 | 4.05 | % | 0.08 | 0 | 0 | 0.30 | -0.83 | 0.08 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 3.30 | 5.50 | 4.40 | % | 0.08 | 0 | 0 | 0.59 | -0.90 | 0.06 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 5.20 | 5.90 | 5.55 | 9.42 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.49 | -0.94 | 0.04 | -0.01 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 56.00 | 5.30 | 7.60 | 6.45 | % | 0.12 | 0 | 0 | 0.74 | -0.97 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 57.00 | 6.40 | 8.70 | 7.55 | % | 0.13 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 57.50 | 6.90 | 8.80 | 7.85 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.74 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 8/29/2025 3:59:56 PM EST |
| 58.00 | 7.40 | 10.00 | 8.70 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 59.00 | 8.60 | 10.50 | 9.55 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 9.30 | 11.30 | 10.30 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 11.80 | 14.20 | 13.00 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 14.30 | 16.90 | 15.60 | 13.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 16.90 | 19.50 | 18.20 | 15.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 19.30 | 21.60 | 20.45 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 24.30 | 27.00 | 25.65 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 29.30 | 32.10 | 30.70 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 85.00 | 34.30 | 36.70 | 35.50 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |