Cboe Global Markets

IP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

International Paper Co (ip)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
48.71
Ask: 
50.04
Vol: 
5,155,468
Last: 
49.79
Change: 
+0.57 (+1.1368%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
1.25
+0
1.8
2.05
0
0.33
0.8014
0.1376
8
IP 49.000
1.35
+0.075
1.4
1.55
1
0.29
0.7283
0.1679
108
IP 49.500
1
-0.025
1.05
1.2
1
0.29
0.6392
0.1929
4
IP 50.000
0.9
+0.175
0.8
0.9
132
0.3
0.5391
0.2072
137
IP 51.000
0.43
+0.055
0.4
0.5
5
0.3
0.339
0.1895
4
IP 52.000
0.25
+0
0.1
0.3
0
0.3
0.1876
0.1346
15
Fri May 23 2025
Strike
IP 48.500
IP 49.000
IP 49.500
IP 50.000
IP 51.000
IP 52.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
0.35
-0.325
0.25
0.4
13
0.32
-0.2773
0.1582
309
IP 49.000
0.5
-0.375
0.4
1.4
15
0.28
-0.3598
0.1814
73
IP 49.500
0.65
-0.475
0.65
0.8
10
0.3
-0.4537
0.196
104
IP 50.000
0.87
-0.53
0.9
1.05
16
0.3
-0.5525
0.1978
3
IP 51.000
1.56
-0.39
1.5
1.7
1
0.28
-0.7324
0.164
6
IP 52.000
0
+0
1.9
3.1
0
0.33
-0.8563
0.1092
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
1.05
+0
1.95
2.2
0
0.32
0.7371
0.1312
8
IP 49.000
1.3
-0.225
1.55
2.85
1
0.31
0.6704
0.146
9
IP 49.500
1.37
+0.17
0.95
1.55
10
0.22
0.596
0.1556
36
IP 50.000
1.57
+0.495
1.05
1.45
6
0.3
0.5176
0.1582
4
IP 51.000
0.55
-0.175
0.55
1.15
2
0.38
0.3669
0.143
11
IP 52.000
0.4
+0
0.3
1.55
0
0.32
0.2467
0.113
33
Fri May 30 2025
Strike
IP 48.500
IP 49.000
IP 49.500
IP 50.000
IP 51.000
IP 52.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
0.95
-0.1
0.6
1.85
1
0.32
-0.3282
0.1196
6
IP 49.000
0.75
-0.575
0.8
1.05
1
0.32
-0.3892
0.13
29
IP 49.500
1.4
+0
1
1.3
0
0.32
-0.4555
0.1368
50
IP 50.000
1.55
-0.65
1
1.5
4
0.22
-0.5245
0.139
6
IP 51.000
7.1
+0
1.75
3
0
0.3
-0.6574
0.1288
1
IP 52.000
0
+0
2.45
3.4
0
0.29
-0.7664
0.1054
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.