Options Chain for INTERNATIONAL PAPER CO COM (IP) - $37.24 as of 9/6/2026 9:22:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.30 | 13.00 | 12.15 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 27.00 | 9.50 | 11.20 | 10.35 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 28.00 | 8.70 | 9.90 | 9.30 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 29.00 | 7.30 | 9.00 | 8.15 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 30.00 | 6.70 | 8.20 | 7.45 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 31.00 | 5.70 | 7.10 | 6.40 | % | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 32.00 | 4.40 | 5.90 | 5.15 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 33.00 | 3.30 | 5.40 | 4.35 | % | 0.13 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 34.00 | 2.50 | 4.40 | 3.45 | % | 0.10 | 0 | 0 | 1.13 | 0.98 | 0.03 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 35.00 | 1.95 | 3.10 | 2.53 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.77 | 0.93 | 0.08 | -0.05 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 36.00 | 1.40 | 2.00 | 1.70 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | 0.83 | 0.15 | -0.07 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 37.00 | 0.70 | 1.15 | 0.93 | 1.00 | +0.57 | +132.56% | 0.03 | 52 | 62 | 0.29 | 0.64 | 0.23 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 38.00 | 0.25 | 0.55 | 0.40 | 0.39 | +0.17 | +77.28% | 0.01 | 7 | 35 | 0.28 | 0.40 | 0.24 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 103 | 50 | 0.40 | 0.20 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.08 | 0.09 | -0.02 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 47 | 0.52 | 0.03 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | -0.02 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.45 | -0.07 | 0.08 | -0.05 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 36.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.36 | -59.02% | 0.00 | 9 | 298 | 0.31 | -0.17 | 0.15 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 37.00 | 0.30 | 0.65 | 0.48 | 0.39 | -0.66 | -62.86% | 0.01 | 21 | 57 | 0.34 | -0.36 | 0.23 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 38.00 | 0.65 | 1.15 | 0.90 | 0.89 | -0.86 | -49.15% | 0.02 | 15 | 30 | 0.39 | -0.60 | 0.24 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 39.00 | 1.40 | 2.20 | 1.80 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.80 | 0.17 | -0.04 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 40.00 | 2.25 | 3.10 | 2.68 | 2.67 | -0.61 | -18.60% | 0.07 | 1 | 7 | 0.52 | -0.92 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 41.00 | 3.10 | 4.20 | 3.65 | 3.68 | +2.27 | +161.00% | 0.09 | 1 | 0 | 0.90 | -0.97 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 42.00 | 4.20 | 5.60 | 4.90 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 43.00 | 4.60 | 6.70 | 5.65 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 44.00 | 5.80 | 7.70 | 6.75 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 45.00 | 6.60 | 8.70 | 7.65 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 46.00 | 7.70 | 9.30 | 8.50 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 47.00 | 8.60 | 10.70 | 9.65 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 48.00 | 9.60 | 11.70 | 10.65 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 49.00 | 11.00 | 12.70 | 11.85 | % | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 50.00 | 11.80 | 13.70 | 12.75 | % | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 51.00 | 12.60 | 14.70 | 13.65 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 52.00 | 14.10 | 15.60 | 14.85 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 53.00 | 14.80 | 16.40 | 15.60 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 54.00 | 16.10 | 17.70 | 16.90 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 55.00 | 16.60 | 18.70 | 17.65 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 22.00 | 23.30 | 22.65 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |