Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,487	6,186	2,993	8,153

IP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

IP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

IP Jan 15, 2027 Exp. - Max Pain @ $37.50

Puts

Calls

IP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.10	-66.67%	2	21	03-26	IP270115C00085000
80.00 C	0	0%	0			IP270115C00080000
75.00 C	0.60	-25.00%	35	48	09-15	IP270115C00075000
70.00 C	0.16	-81.18%	2	77	07-24	IP270115C00070000
67.50 C	0.28	+21.74%	6	25	08-10	IP270115C00067500
65.00 C	0.29	-3.33%	19	75	08-18	IP270115C00065000
62.50 C	0.36	-40.00%	1	167	09-08	IP270115C00062500
60.00 C	0.55	0.00%	10	54	08-12	IP270115C00060000
57.50 C	0.15	-77.27%	1	110	09-11	IP270115C00057500
55.00 C	0.25	-61.54%	10	166	09-03	IP270115C00055000
52.50 C	0.60	+50.00%	1	508	09-08	IP270115C00052500
50.00 C	0.20	-9.09%	137	1,644	09-21	IP270115C00050000
47.50 C	0.50	+21.95%	1	759	09-21	IP270115C00047500
45.00 C	0.70	+27.27%	5	558	09-21	IP270115C00045000
42.50 C	1.00	+9.89%	21	332	09-21	IP270115C00042500
40.00 C	1.58	+17.91%	7	821	09-21	IP270115C00040000
37.50 C	2.35	+17.50%	5	821	09-21	IP270115C00037500
35.00 C	3.10	+8.01%	15	585	09-21	IP270115C00035000
32.50 C	4.90	-16.10%	10	529	09-09	IP270115C00032500
30.00 C	6.30	+6.24%	10	250	09-21	IP270115C00030000
27.50 C	14.45	-0.34%	8	48	08-19	IP270115C00027500
25.00 C	8.27	+13.29%	2	32	05-21	IP270115C00025000
22.50 C	18.30	+84.85%	45	36	08-13	IP270115C00022500
20.00 C	16.39	-21.58%	1	3	09-03	IP270115C00020000
17.50 C	14.18	+5.04%	12	4	05-21	IP270115C00017500
15.00 C	0	0%	0			IP270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			IP270115P00085000
80.00 P	0	0%	0			IP270115P00080000
75.00 P	0	0%	0			IP270115P00075000
70.00 P	21.15	+34.71%	1	1	04-03	IP270115P00070000
67.50 P	0	0%	0			IP270115P00067500
65.00 P	0	0%	0			IP270115P00065000
62.50 P	25.70	+104.46%	6	6	11-26	IP270115P00062500
60.00 P	15.00	+56.25%	2	9	09-22	IP270115P00060000
57.50 P	23.30	+95.80%	1	5	04-07	IP270115P00057500
55.00 P	23.15	+15.17%	2	109	05-11	IP270115P00055000
52.50 P	9.80	+53.13%	26	36	08-11	IP270115P00052500
50.00 P	9.90	-32.19%	5	555	08-19	IP270115P00050000
47.50 P	10.90	+37.11%	65	89	09-04	IP270115P00047500
45.00 P	9.70	+11.49%	1	99	09-21	IP270115P00045000
42.50 P	6.70	+42.55%	12	94	09-04	IP270115P00042500
40.00 P	7.37	+44.51%	28	236	09-15	IP270115P00040000
37.50 P	4.70	-4.08%	10	1,754	09-17	IP270115P00037500
35.00 P	2.80	-12.50%	4	871	09-21	IP270115P00035000
32.50 P	1.85	-11.90%	33	4,487	09-21	IP270115P00032500
30.00 P	1.10	-18.52%	1	557	09-21	IP270115P00030000
27.50 P	0.70	+4.48%	7	1,526	09-18	IP270115P00027500
25.00 P	0.47	-6.00%	1	110	09-11	IP270115P00025000
22.50 P	0.23	0.00%	4	79	09-21	IP270115P00022500
20.00 P	0.15	0.00%	3	518	09-18	IP270115P00020000
17.50 P	0.40	-39.39%	1	5	05-29	IP270115P00017500
15.00 P	0	0%	0			IP270115P00015000

Share