Options Chain for INTERNATIONAL PAPER CO COM (IP) - $44.23 as of 10/29/2025 8:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.40 | 16.20 | 14.30 | 18.42 | 0.00 | 0.00% | 0.48 | 0 | 7 | 6.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 32.00 | 11.40 | 14.00 | 12.70 | 12.70 | % | 0.40 | 2 | 0 | 5.24 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 33.00 | 9.80 | 13.30 | 11.55 | % | 0.35 | 0 | 0 | 5.27 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 34.00 | 8.90 | 12.30 | 10.60 | % | 0.31 | 0 | 0 | 4.93 | 0.99 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 7.80 | 11.30 | 9.55 | % | 0.27 | 0 | 0 | 4.59 | 0.98 | 0.01 | -0.05 | 10/29/2025 4:00:06 PM EST | |||
| 36.00 | 6.30 | 10.20 | 8.25 | % | 0.23 | 0 | 0 | 4.14 | 0.97 | 0.01 | -0.08 | 10/29/2025 4:00:06 PM EST | |||
| 37.00 | 5.30 | 9.40 | 7.35 | % | 0.20 | 0 | 0 | 4.03 | 0.95 | 0.02 | -0.13 | 10/29/2025 4:00:06 PM EST | |||
| 38.00 | 4.30 | 8.40 | 6.35 | % | 0.17 | 0 | 0 | 3.69 | 0.92 | 0.03 | -0.21 | 10/29/2025 4:00:06 PM EST | |||
| 39.00 | 3.70 | 7.50 | 5.60 | % | 0.14 | 0 | 0 | 3.46 | 0.88 | 0.04 | -0.34 | 10/29/2025 4:00:06 PM EST | |||
| 40.00 | 3.10 | 6.50 | 4.80 | 5.00 | -2.75 | -35.49% | 0.12 | 1 | 1 | 3.12 | 0.83 | 0.05 | -0.45 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 41.00 | 3.10 | 5.20 | 4.15 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.53 | 0.77 | 0.06 | -0.50 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 42.00 | 2.35 | 4.70 | 3.53 | % | 0.08 | 0 | 0 | 2.61 | 0.71 | 0.07 | -0.55 | 10/29/2025 4:00:06 PM EST | |||
| 43.00 | 2.15 | 2.80 | 2.48 | 2.54 | % | 0.06 | 1 | 0 | 1.25 | 0.64 | 0.07 | -0.58 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 44.00 | 1.75 | 2.15 | 1.95 | 2.15 | -0.95 | -30.65% | 0.04 | 151 | 1 | 1.29 | 0.56 | 0.08 | -0.59 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.90 | 2.60 | 1.75 | 1.65 | -2.70 | -62.07% | 0.04 | 457 | 39 | 1.51 | 0.49 | 0.08 | -0.59 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 46.00 | 0.60 | 2.25 | 1.43 | 1.35 | -2.10 | -60.87% | 0.03 | 21 | 23 | 1.55 | 0.41 | 0.08 | -0.56 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 46.50 | 0.50 | 2.15 | 1.33 | 1.15 | -0.60 | -34.29% | 0.03 | 21 | 5 | 1.60 | 0.38 | 0.07 | -0.55 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.95 | -0.65 | -40.63% | 0.01 | 480 | 41 | 1.10 | 0.34 | 0.07 | -0.53 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.85 | -0.72 | -45.86% | 0.02 | 75 | 1,499 | 1.47 | 0.31 | 0.07 | -0.50 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 48.00 | 0.15 | 1.25 | 0.70 | 0.70 | -0.70 | -50.00% | 0.01 | 26 | 46 | 1.67 | 0.28 | 0.06 | -0.48 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 48.50 | 0.50 | 0.85 | 0.68 | 0.72 | -0.38 | -34.55% | 0.01 | 1 | 46 | 1.52 | 0.25 | 0.06 | -0.45 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | 0.45 | -0.75 | -62.50% | 0.02 | 1 | 66 | 2.59 | 0.22 | 0.06 | -0.42 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.50 | 0.10 | 1.70 | 0.90 | 0.58 | -1.06 | -64.64% | 0.02 | 2 | 25 | 1.81 | 0.20 | 0.05 | -0.40 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.25 | 0.95 | 0.60 | 0.39 | -0.08 | -17.03% | 0.01 | 9 | 809 | 1.70 | 0.18 | 0.05 | -0.37 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 1.40 | 0.70 | 0.30 | -0.10 | -25.00% | 0.01 | 19 | 109 | 2.71 | 0.14 | 0.04 | -0.30 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 52.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 12 | 41 | 3.04 | 0.10 | 0.03 | -0.25 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.18 | -0.07 | -28.00% | 0.01 | 3 | 11 | 2.24 | 0.08 | 0.03 | -0.18 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.77 | 0.06 | 0.02 | -0.12 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.60 | 0.04 | 0.02 | -0.09 | 10/29/2025 4:00:06 PM EST | |||
| 56.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.78 | 0.03 | 0.01 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 57.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.02 | 0.01 | -0.04 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.43 | 0.01 | 0.01 | -0.03 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.01 | 1 | 0 | 3.08 | 0.01 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.73 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 62.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 63.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 64.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | -0.01 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 6 | 0 | 1.86 | -0.01 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 15 | 0 | 1.90 | -0.02 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 36.00 | 0.00 | 1.60 | 0.80 | 0.26 | % | 0.02 | 1 | 0 | 3.90 | -0.03 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 37.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 4.12 | -0.05 | 0.02 | -0.13 | 10/29/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 3.98 | -0.08 | 0.03 | -0.21 | 10/29/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | 0.25 | +0.15 | +150.00% | 0.02 | 112 | 1 | 2.83 | -0.12 | 0.04 | -0.34 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.40 | 1.05 | 0.73 | 0.40 | +0.30 | +300.00% | 0.02 | 15 | 17 | 1.85 | -0.17 | 0.05 | -0.45 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 41.00 | 0.05 | 1.90 | 0.98 | 0.37 | -0.08 | -17.78% | 0.02 | 32 | 121 | 1.68 | -0.23 | 0.06 | -0.50 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 42.00 | 0.50 | 1.15 | 0.83 | 0.83 | +0.66 | +388.24% | 0.02 | 1,023 | 89 | 1.40 | -0.29 | 0.07 | -0.55 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 43.00 | 0.90 | 2.00 | 1.45 | 1.30 | +1.01 | +348.28% | 0.03 | 13 | 18 | 1.63 | -0.36 | 0.07 | -0.58 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 44.00 | 1.20 | 2.30 | 1.75 | 1.70 | +1.40 | +466.67% | 0.04 | 105 | 10 | 1.52 | -0.44 | 0.08 | -0.59 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 1.75 | 2.60 | 2.18 | 2.30 | +1.80 | +360.00% | 0.05 | 1,698 | 502 | 1.44 | -0.51 | 0.08 | -0.59 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 46.00 | 1.90 | 4.10 | 3.00 | 2.70 | +1.96 | +264.87% | 0.07 | 444 | 412 | 1.56 | -0.59 | 0.08 | -0.56 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 46.50 | 1.55 | 4.60 | 3.08 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.69 | -0.62 | 0.07 | -0.55 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 47.00 | 2.65 | 4.80 | 3.73 | 2.35 | +1.35 | +135.00% | 0.08 | 5 | 368 | 2.51 | -0.66 | 0.07 | -0.53 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 47.50 | 3.50 | 5.20 | 4.35 | 3.65 | +2.05 | +128.13% | 0.09 | 439 | 210 | 1.83 | -0.69 | 0.07 | -0.50 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 48.00 | 2.60 | 5.00 | 3.80 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 1,134 | 2.12 | -0.72 | 0.06 | -0.48 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 48.50 | 3.80 | 6.20 | 5.00 | 3.10 | +1.35 | +77.15% | 0.10 | 3 | 141 | 2.82 | -0.75 | 0.06 | -0.45 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.00 | 4.40 | 6.30 | 5.35 | 5.32 | +3.32 | +166.00% | 0.11 | 2 | 906 | 2.61 | -0.78 | 0.06 | -0.42 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 49.50 | 3.70 | 7.20 | 5.45 | 1.91 | 0.00 | 0.00% | 0.11 | 0 | 20 | 3.14 | -0.80 | 0.05 | -0.40 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 4.20 | 6.80 | 5.50 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 1,000 | 2.39 | -0.82 | 0.05 | -0.37 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 51.00 | 5.10 | 8.90 | 7.00 | % | 0.14 | 0 | 0 | 3.55 | -0.86 | 0.04 | -0.30 | 10/29/2025 4:00:06 PM EST | |||
| 52.00 | 6.00 | 9.70 | 7.85 | % | 0.15 | 0 | 0 | 3.68 | -0.90 | 0.03 | -0.25 | 10/29/2025 4:00:06 PM EST | |||
| 53.00 | 7.00 | 11.00 | 9.00 | % | 0.17 | 0 | 0 | 4.05 | -0.92 | 0.03 | -0.18 | 10/29/2025 4:00:06 PM EST | |||
| 54.00 | 8.00 | 11.70 | 9.85 | % | 0.18 | 0 | 0 | 4.07 | -0.94 | 0.02 | -0.12 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 9.00 | 12.70 | 10.85 | 10.40 | % | 0.20 | 2 | 0 | 4.25 | -0.96 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 56.00 | 10.00 | 13.70 | 11.85 | % | 0.21 | 0 | 0 | 4.42 | -0.97 | 0.01 | -0.06 | 10/29/2025 4:00:06 PM EST | |||
| 57.00 | 11.00 | 14.30 | 12.65 | 8.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.13 | -0.98 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 58.00 | 12.00 | 15.70 | 13.85 | 10.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.76 | -0.99 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 59.00 | 13.00 | 16.70 | 14.85 | 11.58 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.92 | -0.99 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 14.00 | 17.70 | 15.85 | % | 0.26 | 0 | 0 | 4.98 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 61.00 | 15.00 | 18.90 | 16.95 | % | 0.28 | 0 | 0 | 5.32 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 62.00 | 16.00 | 19.90 | 17.95 | % | 0.29 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 63.00 | 17.00 | 20.90 | 18.95 | % | 0.30 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 64.00 | 18.00 | 21.90 | 19.95 | % | 0.31 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 19.00 | 22.90 | 20.95 | % | 0.32 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 70.00 | 24.00 | 27.90 | 25.95 | % | 0.37 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |