Options Chain for INTERNATIONAL PAPER CO COM (IP) - $54.80 as of 7/25/2025 12:51:44 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 | 23.60 | 27.10 | 25.35 | 20.47 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 33.00 | 20.50 | 23.90 | 22.20 | % | 0.67 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 34.00 | 19.80 | 21.80 | 20.80 | % | 0.61 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 19.00 | 22.10 | 20.55 | 15.69 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 36.00 | 17.90 | 20.90 | 19.40 | % | 0.54 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.00 | 16.80 | 20.10 | 18.45 | % | 0.50 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 38.00 | 17.00 | 19.10 | 18.05 | % | 0.48 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 39.00 | 14.90 | 18.10 | 16.50 | % | 0.42 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 13.50 | 15.40 | 14.45 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 41.00 | 12.80 | 15.60 | 14.20 | 9.36 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 42.00 | 11.20 | 14.60 | 12.90 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 10.90 | 13.60 | 12.25 | % | 0.28 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 44.00 | 9.60 | 12.60 | 11.10 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 9.60 | 11.60 | 10.60 | 10.50 | +4.12 | +64.58% | 0.24 | 1 | 44 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 7.60 | 11.20 | 9.40 | 3.68 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 46.50 | 6.70 | 10.70 | 8.70 | % | 0.19 | 0 | 0 | 1.42 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 47.00 | 6.50 | 10.20 | 8.35 | % | 0.18 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 47.50 | 6.80 | 9.20 | 8.00 | % | 0.17 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 48.00 | 6.30 | 9.20 | 7.75 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.25 | 0.98 | 0.01 | -0.03 | 7/2/2025 | 7/25/2025 11:58:53 AM EST |
| 48.50 | 5.80 | 8.20 | 7.00 | % | 0.14 | 0 | 0 | 1.58 | 0.97 | 0.02 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 49.00 | 5.40 | 7.70 | 6.55 | 6.60 | +3.50 | +112.91% | 0.13 | 1 | 36 | 1.18 | 0.96 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 49.50 | 5.10 | 7.20 | 6.15 | % | 0.12 | 0 | 0 | 1.12 | 0.93 | 0.03 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 5.40 | 5.60 | 5.50 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 128 | 1.02 | 0.93 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 51.00 | 4.40 | 4.70 | 4.55 | 4.45 | +0.35 | +8.54% | 0.09 | 2 | 254 | 0.46 | 0.88 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 52.00 | 3.60 | 3.80 | 3.70 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.47 | 0.81 | 0.07 | -0.09 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 53.00 | 2.80 | 3.00 | 2.90 | 2.68 | +0.43 | +19.12% | 0.05 | 1 | 38 | 0.48 | 0.74 | 0.09 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 54.00 | 2.10 | 2.30 | 2.20 | 1.97 | -0.18 | -8.38% | 0.04 | 2 | 195 | 0.44 | 0.65 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 1.45 | 1.70 | 1.58 | 1.40 | +0.03 | +2.19% | 0.03 | 7 | 30 | 0.46 | 0.54 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 56.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.10 | +9.53% | 0.02 | 135 | 71 | 0.45 | 0.43 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 57.00 | 0.65 | 1.00 | 0.83 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 12 | 0.44 | 0.34 | 0.10 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 58.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.01 | -1.86% | 0.01 | 2 | 4 | 0.46 | 0.26 | 0.08 | -0.09 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.16 | -76.19% | 0.00 | 5 | 3 | 0.51 | 0.19 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.03 | 0.12 | 0.05 | -0.06 | 7/25/2025 11:58:53 AM EST | |||
| 61.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.58 | 0.10 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.03 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 64.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 66.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 67.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 68.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 69.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:53 AM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:53 AM EST |
| 41.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 42.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:53 AM EST |
| 43.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 44.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 46.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 46.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | -0.01 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.01 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 48.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.34 | -0.03 | 0.02 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 49.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | -0.04 | 0.02 | -0.04 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 49.50 | 0.10 | 1.40 | 0.75 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.07 | 0.03 | -0.05 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.09 | -0.07 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 51.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 275 | 0.79 | -0.12 | 0.05 | -0.07 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 52.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | -0.19 | 0.07 | -0.09 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 53.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.12 | -17.91% | 0.01 | 1 | 18 | 0.43 | -0.26 | 0.09 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 54.00 | 0.80 | 1.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.45 | -0.35 | 0.10 | -0.10 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.60 | +0.15 | +10.35% | 0.02 | 2 | 158 | 0.46 | -0.46 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 56.00 | 1.70 | 1.95 | 1.83 | 2.10 | % | 0.03 | 203 | 0 | 0.46 | -0.57 | 0.11 | -0.11 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 57.00 | 2.20 | 3.70 | 2.95 | % | 0.05 | 0 | 0 | 0.45 | -0.66 | 0.10 | -0.10 | 7/25/2025 11:58:53 AM EST | |||
| 58.00 | 3.00 | 4.50 | 3.75 | % | 0.06 | 0 | 0 | 0.68 | -0.74 | 0.08 | -0.09 | 7/25/2025 11:58:53 AM EST | |||
| 59.00 | 3.80 | 5.30 | 4.55 | % | 0.08 | 0 | 0 | 1.10 | -0.81 | 0.07 | -0.08 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 4.80 | 6.20 | 5.50 | % | 0.09 | 0 | 0 | 1.17 | -0.88 | 0.05 | -0.06 | 7/25/2025 11:58:53 AM EST | |||
| 61.00 | 5.50 | 7.10 | 6.30 | % | 0.10 | 0 | 0 | 1.23 | -0.90 | 0.04 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 62.00 | 6.50 | 8.10 | 7.30 | % | 0.12 | 0 | 0 | 1.50 | -0.95 | 0.03 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 63.00 | 6.20 | 9.90 | 8.05 | % | 0.13 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 64.00 | 7.20 | 10.90 | 9.05 | % | 0.14 | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 65.00 | 8.30 | 11.90 | 10.10 | % | 0.16 | 0 | 0 | 1.76 | -0.99 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 66.00 | 10.20 | 12.90 | 11.55 | % | 0.18 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 67.00 | 10.70 | 13.90 | 12.30 | % | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 68.00 | 11.20 | 14.90 | 13.05 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 69.00 | 12.70 | 14.70 | 13.70 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 13.20 | 16.90 | 15.05 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |