Options Chain for INTERNATIONAL PAPER CO COM (IP) - $48.03 as of 8/22/2025 3:56:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.50 | 21.10 | 19.30 | % | 0.64 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 13.60 | 15.30 | 14.45 | % | 0.41 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 36.00 | 12.60 | 13.60 | 13.10 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 11.10 | 13.50 | 12.30 | % | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 10.50 | 13.10 | 11.80 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 9.10 | 11.90 | 10.50 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 8.10 | 10.90 | 9.50 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 41.00 | 7.30 | 9.80 | 8.55 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 6.40 | 8.70 | 7.55 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 43.00 | 5.40 | 7.30 | 6.35 | % | 0.15 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 44.00 | 4.50 | 6.30 | 5.40 | % | 0.12 | 0 | 0 | 0.87 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 45.00 | 2.80 | 6.10 | 4.45 | % | 0.10 | 0 | 0 | 1.02 | 0.93 | 0.05 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 46.00 | 3.10 | 3.70 | 3.40 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.87 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 46.50 | 2.10 | 2.85 | 2.48 | % | 0.05 | 0 | 0 | 0.33 | 0.83 | 0.09 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 47.00 | 2.05 | 2.40 | 2.23 | 2.65 | +1.39 | +110.32% | 0.05 | 1 | 16 | 0.21 | 0.78 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 1.60 | 2.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.73 | 0.12 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 1.55 | 1.65 | 1.60 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.26 | 0.67 | 0.14 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 48.50 | 1.20 | 1.35 | 1.28 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.60 | 0.15 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 49.00 | 0.95 | 1.05 | 1.00 | 1.14 | +0.46 | +67.65% | 0.02 | 5 | 83 | 0.26 | 0.52 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 49.50 | 0.70 | 0.80 | 0.75 | 0.85 | % | 0.02 | 1 | 0 | 0.25 | 0.44 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.75 | +0.55 | +275.00% | 0.01 | 6 | 82 | 0.25 | 0.36 | 0.16 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.22 | 0.12 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.13 | 0.09 | -0.02 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 7 | 0.42 | 0.06 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.03 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 66.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.01 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.87 | -0.03 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 87 | 0.45 | -0.07 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.37 | -0.13 | 0.07 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.17 | 0.09 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 47.00 | 0.25 | 0.55 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | -0.22 | 0.11 | -0.03 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | -0.27 | 0.12 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 48.00 | 0.55 | 0.65 | 0.60 | 0.50 | % | 0.01 | 2 | 0 | 0.27 | -0.33 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 48.50 | 0.70 | 0.85 | 0.78 | % | 0.02 | 0 | 0 | 0.27 | -0.40 | 0.15 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 49.00 | 0.95 | 1.05 | 1.00 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.48 | 0.16 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 49.50 | 1.25 | 1.30 | 1.28 | 1.00 | % | 0.03 | 6 | 0 | 0.27 | -0.56 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 50.00 | 1.45 | 1.65 | 1.55 | % | 0.03 | 0 | 0 | 0.25 | -0.64 | 0.16 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 51.00 | 1.65 | 2.50 | 2.08 | % | 0.04 | 0 | 0 | 0.33 | -0.78 | 0.12 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 52.00 | 3.00 | 3.30 | 3.15 | % | 0.06 | 0 | 0 | 0.29 | -0.87 | 0.09 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 53.00 | 3.20 | 5.30 | 4.25 | % | 0.08 | 0 | 0 | 0.73 | -0.94 | 0.05 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 54.00 | 4.20 | 6.60 | 5.40 | % | 0.10 | 0 | 0 | 0.90 | -0.97 | 0.03 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 55.00 | 5.00 | 7.60 | 6.30 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 56.00 | 6.20 | 8.60 | 7.40 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 57.00 | 7.60 | 9.60 | 8.60 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 58.00 | 8.10 | 10.60 | 9.35 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 59.00 | 9.10 | 11.60 | 10.35 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 10.40 | 12.60 | 11.50 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 61.00 | 11.00 | 13.60 | 12.30 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 62.00 | 12.00 | 14.60 | 13.30 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 63.00 | 13.30 | 15.60 | 14.45 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 64.00 | 14.00 | 16.60 | 15.30 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 15.10 | 17.60 | 16.35 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 66.00 | 16.30 | 18.80 | 17.55 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 70.00 | 20.10 | 22.60 | 21.35 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |