Options Chain for INTERNATIONAL PAPER CO COM (IP) - $38.75 as of 7/23/2026 8:25:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 15.40 | 16.30 | 15.85 | 15.73 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 23.00 | 14.50 | 15.40 | 14.95 | 14.82 | 0.00 | 0.00% | 0.65 | 0 | 4 | 4.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 24.00 | 13.40 | 14.40 | 13.90 | 13.82 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.21 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 25.00 | 12.40 | 13.30 | 12.85 | 12.51 | 0.00 | 0.00% | 0.51 | 0 | 8 | 3.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 26.00 | 11.30 | 12.40 | 11.85 | 11.59 | 0.00 | 0.00% | 0.46 | 0 | 12 | 3.60 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 27.00 | 10.40 | 11.40 | 10.90 | 10.67 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 28.00 | 9.60 | 10.30 | 9.95 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 47 | 2.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 29.00 | 8.60 | 9.30 | 8.95 | 8.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 30.00 | 7.60 | 8.30 | 7.95 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 20 | 2.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 31.00 | 6.60 | 7.30 | 6.95 | 6.95 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 32.00 | 5.70 | 6.30 | 6.00 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 33.00 | 4.50 | 5.30 | 4.90 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 34.00 | 3.50 | 4.40 | 3.95 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.45 | 0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 35.00 | 2.55 | 3.30 | 2.93 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 47 | 1.03 | 0.97 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 36.00 | 1.60 | 2.45 | 2.03 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.98 | 0.89 | 0.10 | -0.08 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 37.00 | 1.30 | 1.40 | 1.35 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.58 | 0.76 | 0.19 | -0.13 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 38.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.53 | 0.54 | 0.26 | -0.15 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.52 | 0.28 | 0.23 | -0.13 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.65 | 0.11 | 0.13 | -0.07 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.93 | 0.03 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.56 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.06 | -0.03 | 0.04 | -0.02 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.63 | -0.11 | 0.10 | -0.08 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.60 | -0.24 | 0.19 | -0.13 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 38.00 | 0.50 | 0.60 | 0.55 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.54 | -0.46 | 0.26 | -0.15 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 39.00 | 1.10 | 1.20 | 1.15 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.53 | -0.72 | 0.23 | -0.13 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 40.00 | 1.85 | 2.70 | 2.28 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.37 | -0.89 | 0.13 | -0.07 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 41.00 | 2.75 | 3.90 | 3.33 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.85 | -0.97 | 0.05 | -0.02 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 42.00 | 3.60 | 5.00 | 4.30 | 5.11 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.21 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 43.00 | 4.70 | 5.40 | 5.05 | 5.28 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 44.00 | 5.70 | 7.00 | 6.35 | 7.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:06 PM EST |
| 45.00 | 6.60 | 8.00 | 7.30 | 7.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 46.00 | 7.70 | 8.70 | 8.20 | 8.28 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:06 PM EST |
| 47.00 | 8.60 | 9.50 | 9.05 | 10.59 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 48.00 | 9.70 | 10.70 | 10.20 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:06 PM EST |
| 50.00 | 11.70 | 12.60 | 12.15 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:06 PM EST |