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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
46
Ask: 
47
Vol: 
5,351,271
Last: 
46.84
Change: 
+0.64 (+1.3664%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 45.500
1.5
-0.275
1.6
2.45
3
0.67
0.6527
0.0935
11
IP 46.000
1.45
-0.225
1.9
2.15
1
0.65
0.6063
0.101
14
IP 46.500
1.34
-0.135
1.6
1.8
6
0.63
0.5554
0.1074
0
IP 47.000
1.06
+0.035
1.3
1.45
1
0.6
0.5004
0.112
2
IP 47.500
1.09
+0.265
0.45
1.2
508
0.59
0.4426
0.1143
941
IP 48.000
0.68
+0.03
0.8
0.95
1
0.56
0.3837
0.1135
61
Thu Apr 17 2025
Strike
IP 45.500
IP 46.000
IP 46.500
IP 47.000
IP 47.500
IP 48.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 45.500
1.6
-0.15
0.6
1.1
1
0.58
-0.3471
0.0936
6
IP 46.000
1.6
-0.475
1.05
1.2
1
0.63
-0.3934
0.1011
11
IP 46.500
1.2
-1.075
1.15
1.35
12
0.6
-0.4445
0.1076
0
IP 47.000
2.2
-0.4
0.95
2.5
1
0.47
-0.4996
0.1123
2
IP 47.500
2.45
-0.475
1.6
2.75
3
0.56
-0.5576
0.1145
1526
IP 48.000
2.8
-0.45
1.7
2.1
2
0.5
-0.6166
0.1138
299
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 45.500
0
+0
2.4
2.95
0
0.52
0.6273
0.0708
0
IP 46.000
2.05
-0.2
1.75
2.6
2
0.56
0.5917
0.0744
2
IP 46.500
1.96
-0.59
1.95
2.35
1
0.53
0.554
0.0775
0
IP 47.000
1.1
+0
1.85
2.05
0
0.54
0.5144
0.0798
1
IP 47.500
0
+0
1.35
3
0
0.67
0.4736
0.0813
0
IP 48.000
0
+0
1.25
2.4
0
0.63
0.432
0.0818
0
Fri Apr 25 2025
Strike
IP 45.500
IP 46.000
IP 46.500
IP 47.000
IP 47.500
IP 48.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IP 45.500
3.3
+0
1.35
1.75
0
0.6
-0.3733
0.071
7
IP 46.000
2.15
-0.4
1.5
1.7
1
0.56
-0.409
0.0747
1
IP 46.500
2.4
-0.525
1.7
2.05
1
0.57
-0.4469
0.0778
25
IP 47.000
2.41
+0
1.25
2.35
0
0.57
-0.4866
0.0802
6
IP 47.500
0
+0
1.95
3.2
0
0.61
-0.5277
0.0817
0
IP 48.000
2.96
+0
1.8
3.4
0
0.56
-0.5695
0.0822
13
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.