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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
279	1,512	100	1,628

IP Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

IP Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

IP Mar 19, 2027 Exp. - Max Pain @ $32.50

Puts

Calls

IP Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.95	-24.00%	10	2	07-30	IP270319C00065000
60.00 C	1.02	+7.37%	6	22	07-24	IP270319C00060000
55.00 C	0.45	-21.05%	4	512	09-14	IP270319C00055000
52.50 C	1.70	+6.25%	1	28	08-19	IP270319C00052500
50.00 C	0.20	-72.60%	1	109	09-21	IP270319C00050000
47.50 C	0.85	-22.73%	1	169	09-21	IP270319C00047500
45.00 C	1.10	0.00%	24	92	09-18	IP270319C00045000
42.50 C	1.30	-10.34%	1	317	09-21	IP270319C00042500
40.00 C	2.00	+3.63%	10	165	09-18	IP270319C00040000
37.50 C	3.25	+34.85%	15	96	09-21	IP270319C00037500
35.00 C	3.90	+16.07%	4	82	09-17	IP270319C00035000
32.50 C	4.50	-48.28%	10	18	09-15	IP270319C00032500
30.00 C	7.20	+12.50%	3	106	09-21	IP270319C00030000
27.50 C	11.87	-12.07%	16	17	07-07	IP270319C00027500
25.00 C	17.54	+29.35%	2	11	08-04	IP270319C00025000
22.50 C	12.66	+8.67%	2	33	09-18	IP270319C00022500
20.00 C	14.80	+0.34%	1	11	09-18	IP270319C00020000
17.50 C	15.12	0%	1	1	04-27	IP270319C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			IP270319P00065000
60.00 P	0	0%	0			IP270319P00060000
55.00 P	0	0%	0			IP270319P00055000
52.50 P	0	0%	0			IP270319P00052500
50.00 P	0	0%	0			IP270319P00050000
47.50 P	0	0%	0			IP270319P00047500
45.00 P	7.40	-43.30%	1	2	07-27	IP270319P00045000
42.50 P	5.44	-54.29%	4	5	07-28	IP270319P00042500
40.00 P	5.50	+25.00%	2	71	08-31	IP270319P00040000
37.50 P	5.80	+28.89%	10	22	09-10	IP270319P00037500
35.00 P	3.90	-5.80%	5	40	09-18	IP270319P00035000
32.50 P	2.75	+5.77%	4	117	09-18	IP270319P00032500
30.00 P	2.00	+14.94%	33	399	09-18	IP270319P00030000
27.50 P	1.13	-9.60%	5	164	09-21	IP270319P00027500
25.00 P	0.75	-6.25%	4	743	09-21	IP270319P00025000
22.50 P	0.60	-22.08%	6	37	07-31	IP270319P00022500
20.00 P	0.56	+3.70%	1	43	07-15	IP270319P00020000
17.50 P	0.20	0.00%	2	85	09-17	IP270319P00017500

Share