Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.90 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.60 | 16.40 | 15.50 | % | 0.78 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 22.50 | 12.20 | 14.70 | 13.45 | % | 0.60 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 25.00 | 10.10 | 12.30 | 11.20 | 11.60 | 0.00 | 0.00% | 0.45 | 0 | 20 | 4.17 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:59 AM EST |
| 27.00 | 8.50 | 10.30 | 9.40 | 9.25 | +1.17 | +14.48% | 0.35 | 2 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 27.50 | 8.00 | 9.70 | 8.85 | 8.78 | +1.10 | +14.33% | 0.32 | 1 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 28.00 | 7.60 | 9.20 | 8.40 | 8.40 | +1.23 | +17.16% | 0.30 | 6 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 29.00 | 6.70 | 8.30 | 7.50 | 7.50 | +1.23 | +19.62% | 0.26 | 3 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 30.00 | 6.00 | 6.90 | 6.45 | 5.85 | -1.10 | -15.83% | 0.21 | 30 | 61 | 2.26 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 31.00 | 3.90 | 6.20 | 5.05 | 5.16 | -0.84 | -14.00% | 0.16 | 4 | 61 | 2.18 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 32.00 | 3.60 | 5.10 | 4.35 | 4.26 | +1.22 | +40.14% | 0.14 | 5 | 1 | 1.92 | 0.96 | 0.04 | -0.04 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 32.50 | 3.20 | 4.50 | 3.85 | 3.90 | -0.58 | -12.95% | 0.12 | 1 | 23 | 1.63 | 0.91 | 0.06 | -0.06 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 33.00 | 2.05 | 4.30 | 3.18 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.73 | 0.89 | 0.07 | -0.07 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 34.00 | 1.75 | 2.65 | 2.20 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.67 | 0.80 | 0.11 | -0.09 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 35.00 | 1.55 | 1.70 | 1.63 | 1.63 | -0.18 | -9.95% | 0.05 | 4 | 71 | 0.51 | 0.67 | 0.15 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 36.00 | 0.80 | 0.95 | 0.88 | 0.72 | -0.39 | -35.14% | 0.02 | 25 | 153 | 0.87 | 0.51 | 0.18 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.27 | -43.55% | 0.01 | 21 | 261 | 0.48 | 0.33 | 0.17 | -0.09 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.23 | -50.00% | 0.01 | 2 | 1,011 | 0.48 | 0.24 | 0.15 | -0.08 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 31 | 220 | 0.49 | 0.17 | 0.13 | -0.06 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 39.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.13 | -72.23% | 0.00 | 21 | 46 | 0.70 | 0.08 | 0.07 | -0.04 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 1.74 | 0.04 | 0.04 | -0.02 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.97 | 0.01 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/13/2026 10:58:59 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:59 AM EST |
| 44.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 811 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 1,077 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 140 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 57.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 204 | 3.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 14 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.95 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.92 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.68 | -0.04 | 0.04 | -0.04 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 19 | 466 | 0.64 | -0.09 | 0.06 | -0.06 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.40 | -72.73% | 0.01 | 11 | 208 | 0.69 | -0.11 | 0.07 | -0.07 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.35 | +0.20 | +133.34% | 0.01 | 10 | 180 | 0.58 | -0.20 | 0.11 | -0.09 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 33 | 1,704 | 0.55 | -0.33 | 0.15 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 36.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.16 | +27.12% | 0.02 | 2 | 59 | 0.49 | -0.49 | 0.18 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 37.00 | 1.10 | 1.25 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.51 | -0.67 | 0.17 | -0.09 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 37.50 | 1.45 | 1.60 | 1.53 | 1.83 | +0.50 | +37.60% | 0.04 | 1 | 215 | 0.99 | -0.76 | 0.15 | -0.08 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 38.00 | 1.75 | 3.10 | 2.43 | % | 0.06 | 0 | 0 | 1.21 | -0.83 | 0.13 | -0.06 | 4/13/2026 10:58:59 AM EST | |||
| 39.00 | 1.90 | 4.20 | 3.05 | 2.64 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.97 | -0.92 | 0.07 | -0.04 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 40.00 | 2.85 | 5.10 | 3.98 | 3.52 | 0.00 | 0.00% | 0.10 | 0 | 797 | 1.60 | -0.96 | 0.04 | -0.02 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 41.00 | 3.70 | 6.40 | 5.05 | 6.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.63 | -0.99 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 42.00 | 4.80 | 7.20 | 6.00 | % | 0.14 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 42.50 | 5.40 | 7.60 | 6.50 | 5.37 | 0.00 | 0.00% | 0.15 | 0 | 255 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 43.00 | 5.80 | 8.40 | 7.10 | 7.20 | -1.40 | -16.28% | 0.17 | 1 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 44.00 | 6.90 | 9.40 | 8.15 | 8.10 | % | 0.19 | 1 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST | |
| 45.00 | 7.90 | 10.20 | 9.05 | % | 0.20 | 0 | 80 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 46.00 | 8.90 | 11.30 | 10.10 | % | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 47.50 | 10.40 | 12.80 | 11.60 | % | 0.24 | 0 | 32 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 12.90 | 15.40 | 14.15 | 15.89 | 0.00 | 0.00% | 0.28 | 0 | 30 | 3.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 52.50 | 15.40 | 17.90 | 16.65 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 55.00 | 17.90 | 20.40 | 19.15 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 57.50 | 20.40 | 22.90 | 21.65 | % | 0.38 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 60.00 | 22.90 | 25.40 | 24.15 | % | 0.40 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 65.00 | 27.90 | 30.40 | 29.15 | % | 0.45 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 70.00 | 32.90 | 35.20 | 34.05 | % | 0.49 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |