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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
48.89
Ask: 
49.28
Vol: 
3,683,195
Last: 
48.89
Change: 
+0.86 (+1.7591%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 47.500
0.75
+0
1.65
2.2
0
0.39
0.7696
0.1488
23
IP 48.000
1.55
+0.7
0.8
1.4
16
0.18
0.6965
0.1815
50
IP 48.500
0.7
+0
0.95
1.4
0
0.35
0.6033
0.2097
12
IP 49.000
0.9
+0.5
0.65
0.75
15
0.27
0.4954
0.2225
56
IP 49.500
0.32
+0.02
0.2
0.5
1
0.22
0.3869
0.2133
8
IP 50.000
0.4
+0.2
0.3
0.35
45
0.27
0.2924
0.1869
186
Fri Aug 29 2025
Strike
IP 47.500
IP 48.000
IP 48.500
IP 49.000
IP 49.500
IP 50.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 47.500
0.62
+0
0.15
0.5
0
0.32
-0.2325
0.1504
2
IP 48.000
0
+0
0.05
0.6
0
0.26
-0.3067
0.1837
0
IP 48.500
0.4
-0.75
0.45
0.6
20
0.27
-0.4012
0.2124
0
IP 49.000
0.66
-0.79
0.7
0.8
5
0.26
-0.5107
0.2254
2
IP 49.500
0.85
-0.975
1
1.1
13
0.27
-0.6206
0.2162
0
IP 50.000
3.28
+0
0.85
1.75
0
0.23
-0.7162
0.1893
5
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.