Options Chain for INTERNATIONAL PAPER CO COM (IP) - $33.32 as of 5/29/2026 2:37:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 11.10 | 13.10 | 12.10 | 10.91 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 22.00 | 10.20 | 11.80 | 11.00 | 10.98 | % | 0.50 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST | |
| 23.00 | 9.10 | 11.00 | 10.05 | % | 0.44 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 24.00 | 8.10 | 10.00 | 9.05 | % | 0.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 25.00 | 7.10 | 9.00 | 8.05 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 26.00 | 6.10 | 8.00 | 7.05 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:03 PM EST |
| 27.00 | 5.10 | 7.00 | 6.05 | % | 0.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 28.00 | 4.10 | 6.00 | 5.05 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 29.00 | 3.30 | 5.00 | 4.15 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 2.50 | 4.30 | 3.40 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 430 | 1.24 | 0.95 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 31.00 | 1.05 | 3.20 | 2.13 | 2.49 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.03 | 0.88 | 0.09 | -0.03 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 32.00 | 1.10 | 1.90 | 1.50 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.54 | 0.77 | 0.15 | -0.04 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 33.00 | 0.95 | 1.15 | 1.05 | 1.02 | -0.05 | -4.68% | 0.03 | 18 | 60 | 0.43 | 0.60 | 0.20 | -0.06 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.02 | 4 | 43 | 0.40 | 0.40 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.06 | +30.00% | 0.01 | 8 | 19 | 0.42 | 0.23 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 267 | 0.44 | 0.12 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.05 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.02 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 44.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:59:03 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:03 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:03 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.18 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.57 | -0.05 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 4 | 15 | 0.47 | -0.12 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.42 | +0.07 | +20.00% | 0.01 | 1 | 48 | 0.43 | -0.23 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 33.00 | 0.50 | 0.65 | 0.58 | 0.55 | -3.20 | -85.34% | 0.02 | 68 | 43 | 0.42 | -0.40 | 0.20 | -0.06 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 34.00 | 0.95 | 1.15 | 1.05 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.60 | 0.20 | -0.05 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 0.95 | 3.40 | 2.18 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.33 | -0.77 | 0.15 | -0.04 | 4/28/2026 | 5/29/2026 1:59:03 PM EST |
| 36.00 | 2.45 | 3.70 | 3.08 | % | 0.09 | 0 | 0 | 1.13 | -0.89 | 0.10 | -0.03 | 5/29/2026 1:59:03 PM EST | |||
| 37.00 | 3.30 | 4.70 | 4.00 | % | 0.11 | 0 | 0 | 1.29 | -0.95 | 0.05 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 38.00 | 3.10 | 5.70 | 4.40 | % | 0.12 | 0 | 0 | 1.43 | -0.98 | 0.02 | -0.01 | 5/29/2026 1:59:03 PM EST | |||
| 39.00 | 5.10 | 6.80 | 5.95 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 40.00 | 6.20 | 7.80 | 7.00 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 41.00 | 7.10 | 8.80 | 7.95 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 42.00 | 8.20 | 9.80 | 9.00 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 43.00 | 9.10 | 10.80 | 9.95 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 44.00 | 9.90 | 12.00 | 10.95 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 45.00 | 10.90 | 12.80 | 11.85 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 46.00 | 11.90 | 14.10 | 13.00 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 47.00 | 12.90 | 15.10 | 14.00 | % | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 50.00 | 15.70 | 18.10 | 16.90 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |