Dark

Check out our Dark Pool Levels

IP
International Paper Co.
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

40.50USD-4.165%(-1.76)3,484,943

38.65Bid 43.03Ask 4.38Spread

Pre-market

Aug 6, 2026 8:58:30 AM EDT

42.42USD+0.379%(+0.16)100

After-hours

Aug 5, 2026 4:59:30 PM EDT

41.92USD-0.807%(-0.34)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,418	2,784	409	4,241

IP Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

IP Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IP Sep 18, 2026 Exp. - Max Pain @ $37.50

Puts

Calls

IP Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.25	0.00%	2	6	07-20	IP260918C00080000
75.00 C	0	0%	0			IP260918C00075000
70.00 C	0	0%	0			IP260918C00070000
65.00 C	0	0%	0			IP260918C00065000
62.50 C	0.75	+25.00%	20	22	01-09	IP260918C00062500
60.00 C	0.33	+65.00%	1	45	07-28	IP260918C00060000
57.50 C	0.68	+134.48%	1	197	06-11	IP260918C00057500
55.00 C	0.05	-66.67%	2	71	07-24	IP260918C00055000
52.50 C	0.60	0.00%	6	117	07-29	IP260918C00052500
50.00 C	0.42	-35.38%	5	284	08-03	IP260918C00050000
47.50 C	0.80	0.00%	47	536	08-05	IP260918C00047500
45.00 C	1.19	-13.14%	5	855	08-05	IP260918C00045000
42.50 C	2.32	+3.11%	22	651	08-05	IP260918C00042500
40.00 C	3.05	+7.02%	1	615	08-03	IP260918C00040000
37.50 C	4.70	+2.17%	1	211	08-03	IP260918C00037500
35.00 C	6.40	-32.42%	4	266	07-31	IP260918C00035000
32.50 C	11.83	+14.97%	4	232	07-28	IP260918C00032500
30.00 C	7.06	-7.11%	24	64	07-20	IP260918C00030000
27.50 C	10.20	+104.00%	1	12	06-18	IP260918C00027500
25.00 C	12.52	+3.47%	4	8	07-16	IP260918C00025000
22.50 C	9.61	0%	2	2	05-05	IP260918C00022500
20.00 C	13.20	+18.92%	10	8	05-08	IP260918C00020000
17.50 C	13.80	+5.34%	2	0	05-21	IP260918C00017500
15.00 C	0	0%	0			IP260918C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	0	0%	0			IP260918P00080000
75.00 P	0	0%	0			IP260918P00075000
70.00 P	0	0%	0			IP260918P00070000
65.00 P	0	0%	0			IP260918P00065000
62.50 P	0	0%	0			IP260918P00062500
60.00 P	0	0%	0			IP260918P00060000
57.50 P	9.95	-27.37%	1	1	07-09	IP260918P00057500
55.00 P	17.90	0%	2	2	06-15	IP260918P00055000
52.50 P	9.70	+73.21%	33	39	08-05	IP260918P00052500
50.00 P	6.20	+34.78%	2	5	02-17	IP260918P00050000
47.50 P	5.60	-1.75%	3	40	08-13	IP260918P00047500
45.00 P	3.87	-22.60%	1	106	08-05	IP260918P00045000
42.50 P	2.45	-3.92%	1	216	08-05	IP260918P00042500
40.00 P	1.31	-30.32%	23	186	08-05	IP260918P00040000
37.50 P	0.75	-7.41%	12	189	08-05	IP260918P00037500
35.00 P	0.48	+6.67%	12	1,229	08-05	IP260918P00035000
32.50 P	0.28	+12.00%	2	365	08-05	IP260918P00032500
30.00 P	0.85	+286.36%	2	462	08-04	IP260918P00030000
27.50 P	0.15	0.00%	3	324	07-31	IP260918P00027500
25.00 P	0.14	+7.69%	5	1,374	07-31	IP260918P00025000
22.50 P	0.10	-33.33%	2	30	07-14	IP260918P00022500
20.00 P	0.09	-10.00%	1	25	07-31	IP260918P00020000
17.50 P	0.03	-40.00%	10	57	07-13	IP260918P00017500
15.00 P	0	0%	0			IP260918P00015000

Share