Options Chain for INTREPID POTASH INC COM (IPI) - $37.54 as of 4/10/2026 6:20:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.90 | 17.65 | % | 0.88 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 11.40 | 14.10 | 12.75 | 18.63 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 26.00 | 10.40 | 13.10 | 11.75 | 17.66 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 27.00 | 9.20 | 12.40 | 10.80 | % | 0.40 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 8.20 | 11.40 | 9.80 | % | 0.35 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 7.20 | 10.10 | 8.65 | % | 0.30 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 6.10 | 9.50 | 7.80 | % | 0.26 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 31.00 | 5.30 | 8.60 | 6.95 | % | 0.22 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 4.30 | 7.40 | 5.85 | % | 0.18 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 33.00 | 3.30 | 5.70 | 4.50 | % | 0.14 | 0 | 2 | 2.21 | 0.99 | 0.01 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 2.40 | 5.60 | 4.00 | % | 0.12 | 0 | 2 | 2.97 | 0.97 | 0.03 | -0.03 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 1.65 | 4.10 | 2.88 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.04 | 0.94 | 0.06 | -0.07 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 0.95 | 3.20 | 2.08 | % | 0.06 | 0 | 10 | 1.78 | 0.85 | 0.11 | -0.20 | 4/15/2026 3:59:58 PM EST | |||
| 37.00 | 0.20 | 2.85 | 1.53 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.02 | 0.73 | 0.15 | -0.43 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.95 | 0.50 | 1.05 | +0.39 | +59.10% | 0.01 | 1 | 100 | 0.37 | 0.56 | 0.18 | -0.41 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 0.05 | 1.55 | 0.80 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.96 | 0.38 | 0.17 | -0.34 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.05 | -16.67% | 0.01 | 7 | 81 | 0.78 | 0.24 | 0.14 | -0.26 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.14 | 0.14 | 0.09 | -0.15 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.76 | 0.06 | 0.05 | -0.06 | 4/15/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.03 | 0.03 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.01 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 413 | 1.22 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,151 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 2.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.37 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 34.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.61 | -0.03 | 0.03 | -0.03 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.68 | -0.06 | 0.06 | -0.07 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.20 | -0.15 | 0.11 | -0.20 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 37.00 | 0.25 | 1.35 | 0.80 | 0.77 | -0.13 | -14.45% | 0.02 | 5 | 42 | 1.15 | -0.27 | 0.15 | -0.43 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 0.65 | 1.95 | 1.30 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.19 | -0.44 | 0.18 | -0.41 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 0.65 | 2.75 | 1.70 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.00 | -0.62 | 0.17 | -0.34 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 1.50 | 3.30 | 2.40 | 2.57 | -0.61 | -19.19% | 0.06 | 5 | 127 | 1.91 | -0.76 | 0.14 | -0.26 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 1.90 | 4.50 | 3.20 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 26 | 2.42 | -0.86 | 0.09 | -0.15 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 2.60 | 5.80 | 4.20 | % | 0.10 | 0 | 0 | 3.00 | -0.94 | 0.05 | -0.06 | 4/15/2026 3:59:58 PM EST | |||
| 43.00 | 4.30 | 6.40 | 5.35 | % | 0.12 | 0 | 0 | 2.85 | -0.97 | 0.03 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 44.00 | 5.10 | 7.30 | 6.20 | % | 0.14 | 0 | 0 | 2.99 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 6.40 | 8.80 | 7.60 | 8.00 | +0.12 | +1.53% | 0.17 | 10 | 116 | 3.77 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 46.00 | 6.60 | 9.80 | 8.20 | % | 0.18 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 47.00 | 7.60 | 10.80 | 9.20 | % | 0.20 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 48.00 | 8.60 | 12.20 | 10.40 | % | 0.22 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 49.00 | 10.10 | 12.50 | 11.30 | % | 0.23 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 11.10 | 13.70 | 12.40 | 12.76 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 16.10 | 18.50 | 17.30 | % | 0.31 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 20.80 | 23.80 | 22.30 | % | 0.37 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 25.80 | 28.80 | 27.30 | % | 0.42 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 30.80 | 33.80 | 32.30 | % | 0.46 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |