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)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
49.14
Ask: 
50.03
Vol: 
2,880,578
Last: 
49.87
Change: 
-0.56 (+-1.1105%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
2.35
+0
0.5
2.8
0
0.36
0.7877
0.1594
50
IP 49.000
1.13
-0.72
0.15
1.45
1
0
0.7044
0.1976
28
IP 49.500
0.76
-0.79
0.75
1
3
0.33
0.6007
0.2283
44
IP 50.000
0.5
-0.675
0.5
0.75
5
0.31
0.4832
0.2409
36
IP 51.000
0.25
-0.35
0.15
0.3
5
0.28
0.2604
0.1974
160
IP 52.000
0.32
+0
0
0.15
0
0.3
0.1178
0.1157
3617
Fri Jul 11 2025
Strike
IP 48.500
IP 49.000
IP 49.500
IP 50.000
IP 51.000
IP 52.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
0.23
+0.055
0.1
0.3
4
0.33
-0.2126
0.1601
8
IP 49.000
0.3
+0.025
0.25
0.65
3
0.4
-0.2963
0.1986
9
IP 49.500
0
+0
0
0.85
0
0.39
-0.4006
0.2296
0
IP 50.000
0.59
+0
0.05
1.5
0
0.48
-0.5189
0.2424
8
IP 51.000
1.45
+0.475
1.2
1.5
1
0.31
-0.7433
0.1988
4
IP 52.000
4.85
+0
1.85
2.75
0
0.41
-0.8867
0.1164
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
1.8
+0
1.6
2.2
0
0.29
0.7224
0.1259
3
IP 49.000
1.88
-0.345
1.35
1.7
2
0.28
0.6592
0.1425
79
IP 49.500
1.7
+0
1.1
2.35
0
0.43
0.5866
0.1558
7
IP 50.000
0.95
-0.575
0.85
1.1
11
0.28
0.5072
0.1629
3917
IP 51.000
0.55
-0.45
0
0.7
2
0.29
0.348
0.1532
10
IP 52.000
0.25
-0.35
0
1.35
27
0.42
0.2191
0.12
0
Fri Jul 18 2025
Strike
IP 48.500
IP 49.000
IP 49.500
IP 50.000
IP 51.000
IP 52.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 48.500
0.75
+0
0.35
1.05
0
0.38
-0.281
0.1274
1
IP 49.000
1.25
+0
0
0.85
0
0.32
-0.3451
0.1444
1
IP 49.500
2.95
+0
0.7
0.9
0
0.29
-0.4188
0.158
0
IP 50.000
1
+0.15
0.15
2.05
1
0.31
-0.4995
0.1654
287
IP 51.000
0
+0
0.5
2.65
0
0.28
-0.6617
0.1564
0
IP 52.000
0
+0
1.8
2.75
0
0.25
-0.7936
0.124
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 47.000
3.15
+0
3
3.8
0
0.32
0.7947
0.0706
6
IP 48.000
1.1
+0
1.65
2.7
0
0.17
0.7247
0.0887
7
IP 49.000
2.41
+0
1.5
2.2
0
0.28
0.6328
0.1061
4
IP 50.000
1.37
+0
0.35
2.05
0
0.26
0.5222
0.1168
22
IP 51.000
1.1
+0
0.6
2
0
0.39
0.4058
0.1156
217
IP 52.000
0.45
+0
0.05
0.75
0
0.25
0.301
0.1029
5
Fri Jul 25 2025
Strike
IP 47.000
IP 48.000
IP 49.000
IP 50.000
IP 51.000
IP 52.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 47.000
0
+0
0.2
0.5
0
0.32
-0.2088
0.0715
0
IP 48.000
0.55
+0
0.4
0.9
0
0.33
-0.2801
0.09
2
IP 49.000
0.8
+0.1
0.65
1
17
0.29
-0.3737
0.108
0
IP 50.000
0
+0
0.15
1.4
0
0.18
-0.4868
0.1194
0
IP 51.000
0
+0
1.6
1.95
0
0.27
-0.6063
0.1188
0
IP 52.000
0
+0
2
2.65
0
0.23
-0.7144
0.1068
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.