Dark

Check out our API

IP
International Paper Co.
stock NYSE

At Close

Sep 22, 2026 3:59:56 PM EDT

35.70USD+1.047%(+0.37)5,294,791

34.12Bid 37.36Ask 3.24Spread

Pre-market

Sep 22, 2026 9:22:30 AM EDT

35.61USD+0.793%(+0.28)592

After-hours

Sep 22, 2026 4:10:30 PM EDT

35.71USD+0.028%(+0.01)2

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
259	2,594	511	2,054

IP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

IP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.28	-49.09%	5	26	06-25	IP261218C00070000
65.00 C	0.45	-57.14%	1	9	07-27	IP261218C00065000
60.00 C	0.80	+45.45%	1	144	07-28	IP261218C00060000
57.50 C	0.80	-27.27%	1	5	08-05	IP261218C00057500
55.00 C	0.11	-80.00%	5	62	09-15	IP261218C00055000
52.50 C	0.90	-5.26%	2	52	08-14	IP261218C00052500
50.00 C	0.19	-24.00%	8	467	09-21	IP261218C00050000
47.50 C	0.30	+7.14%	1	95	09-17	IP261218C00047500
45.00 C	0.45	+12.50%	70	376	09-21	IP261218C00045000
42.50 C	0.77	+10.00%	1	167	09-21	IP261218C00042500
40.00 C	1.20	+26.32%	34	880	09-21	IP261218C00040000
37.50 C	2.10	+28.83%	10	311	09-21	IP261218C00037500
35.00 C	2.55	+10.87%	2	96	09-18	IP261218C00035000
32.50 C	8.99	+49.83%	1	27	08-18	IP261218C00032500
30.00 C	7.20	-42.99%	2	115	09-03	IP261218C00030000
27.50 C	13.38	+19.46%	4	8	08-18	IP261218C00027500
25.00 C	11.80	-24.74%	5	10	09-03	IP261218C00025000
22.50 C	0	0%	0			IP261218C00022500
20.00 C	20.80	+50.83%	10	3	08-13	IP261218C00020000
17.50 C	0	0%	0			IP261218C00017500
15.00 C	0	0%	0			IP261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			IP261218P00070000
65.00 P	0	0%	0			IP261218P00065000
60.00 P	0	0%	0			IP261218P00060000
57.50 P	0	0%	0			IP261218P00057500
55.00 P	0	0%	0			IP261218P00055000
52.50 P	0	0%	0			IP261218P00052500
50.00 P	0	0%	0			IP261218P00050000
47.50 P	6.82	-19.29%	50	51	07-28	IP261218P00047500
45.00 P	5.80	-1.69%	47	79	08-26	IP261218P00045000
42.50 P	6.89	+32.50%	1	58	09-01	IP261218P00042500
40.00 P	5.91	+90.65%	5	108	09-09	IP261218P00040000
37.50 P	3.85	+4.05%	1	215	09-09	IP261218P00037500
35.00 P	2.55	-12.07%	8	624	09-21	IP261218P00035000
32.50 P	1.50	-16.67%	3	574	09-21	IP261218P00032500
30.00 P	0.81	-22.86%	5	355	09-21	IP261218P00030000
27.50 P	0.55	-22.54%	3	75	09-17	IP261218P00027500
25.00 P	0.25	-28.57%	1	68	09-21	IP261218P00025000
22.50 P	0.17	-15.00%	1	44	09-08	IP261218P00022500
20.00 P	0.30	+200.00%	2	296	09-15	IP261218P00020000
17.50 P	0.50	-9.09%	15	18	05-15	IP261218P00017500
15.00 P	0	0%	0			IP261218P00015000

Share