Options Chain for INTREPID POTASH INC COM (IPI) - $46.52 as of 3/27/2026 10:03:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 18.20 | 16.70 | % | 0.56 | 0 | 0 | 1.43 | 0.92 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 32.00 | 13.40 | 16.20 | 14.80 | % | 0.46 | 0 | 0 | 1.27 | 0.90 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 33.00 | 12.90 | 15.40 | 14.15 | % | 0.43 | 0 | 0 | 1.25 | 0.89 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 34.00 | 12.10 | 14.60 | 13.35 | 7.46 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.22 | 0.87 | 0.01 | -0.03 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 35.00 | 11.20 | 13.60 | 12.40 | % | 0.35 | 0 | 0 | 0.70 | 0.85 | 0.02 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 36.00 | 10.40 | 12.90 | 11.65 | % | 0.32 | 0 | 0 | 0.74 | 0.83 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 37.00 | 9.60 | 12.10 | 10.85 | % | 0.29 | 0 | 0 | 0.74 | 0.81 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 38.00 | 8.60 | 11.10 | 9.85 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.69 | 0.79 | 0.02 | -0.04 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 39.00 | 7.90 | 10.20 | 9.05 | 4.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.69 | 0.77 | 0.02 | -0.04 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 40.00 | 7.60 | 9.70 | 8.65 | 3.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 0.74 | 0.02 | -0.04 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 41.00 | 6.30 | 9.40 | 7.85 | 3.08 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | 0.72 | 0.03 | -0.05 | 3/23/2026 | 3/27/2026 4:00:04 PM EST |
| 42.00 | 6.40 | 8.00 | 7.20 | 7.00 | +2.55 | +57.31% | 0.17 | 42 | 17 | 0.72 | 0.69 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 43.00 | 6.70 | 7.40 | 7.05 | 4.85 | -0.19 | -3.77% | 0.16 | 1 | 2 | 0.79 | 0.66 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 44.00 | 4.80 | 6.80 | 5.80 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.63 | 0.03 | -0.05 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 45.00 | 4.00 | 6.80 | 5.40 | 5.45 | +1.45 | +36.25% | 0.12 | 2 | 6 | 0.69 | 0.60 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.00 | 3.90 | 6.30 | 5.10 | 4.28 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | 0.57 | 0.03 | -0.05 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 47.00 | 3.40 | 5.20 | 4.30 | 3.12 | -0.03 | -0.96% | 0.09 | 1 | 3 | 0.67 | 0.54 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 48.00 | 3.00 | 5.50 | 4.25 | 2.95 | % | 0.09 | 1 | 0 | 0.72 | 0.51 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 49.00 | 3.20 | 5.10 | 4.15 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.48 | 0.03 | -0.05 | 3/20/2026 | 3/27/2026 4:00:04 PM EST |
| 50.00 | 3.60 | 4.80 | 4.20 | 3.80 | +1.02 | +36.70% | 0.08 | 22 | 11 | 0.83 | 0.45 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 55.00 | 2.25 | 2.90 | 2.58 | 2.50 | +0.70 | +38.89% | 0.05 | 4 | 21 | 0.80 | 0.33 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 60.00 | 0.95 | 2.20 | 1.58 | 1.25 | +0.05 | +4.17% | 0.03 | 1 | 5 | 0.78 | 0.25 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 1.10 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.02 | 3/27/2026 4:00:04 PM EST | |||
| 32.00 | 0.25 | 1.70 | 0.98 | % | 0.03 | 0 | 0 | 0.91 | -0.10 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 33.00 | 0.45 | 1.75 | 1.10 | % | 0.03 | 0 | 0 | 0.91 | -0.11 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 34.00 | 0.45 | 1.95 | 1.20 | % | 0.04 | 0 | 0 | 0.88 | -0.13 | 0.01 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.60 | 2.15 | 1.38 | % | 0.04 | 0 | 0 | 0.87 | -0.15 | 0.02 | -0.03 | 3/27/2026 4:00:04 PM EST | |||
| 36.00 | 0.80 | 2.40 | 1.60 | % | 0.04 | 0 | 0 | 0.87 | -0.17 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 37.00 | 0.75 | 2.70 | 1.73 | % | 0.05 | 0 | 0 | 0.84 | -0.19 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 38.00 | 1.15 | 3.00 | 2.08 | 1.95 | -0.45 | -18.75% | 0.05 | 5 | 25 | 0.85 | -0.21 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 39.00 | 1.75 | 3.40 | 2.58 | % | 0.07 | 0 | 0 | 0.89 | -0.23 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST | |||
| 40.00 | 1.90 | 3.80 | 2.85 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | -0.26 | 0.02 | -0.04 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 41.00 | 2.20 | 4.00 | 3.10 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.85 | -0.28 | 0.03 | -0.05 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 42.00 | 2.55 | 4.30 | 3.43 | % | 0.08 | 0 | 0 | 0.84 | -0.31 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 43.00 | 3.10 | 4.70 | 3.90 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.34 | 0.03 | -0.05 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 44.00 | 2.95 | 5.60 | 4.28 | % | 0.10 | 0 | 0 | 0.83 | -0.37 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 45.00 | 3.70 | 4.70 | 4.20 | 4.60 | -0.98 | -17.57% | 0.09 | 2 | 1 | 0.74 | -0.40 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.00 | 4.10 | 6.20 | 5.15 | % | 0.11 | 0 | 0 | 0.80 | -0.43 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 47.00 | 4.60 | 6.70 | 5.65 | % | 0.12 | 0 | 0 | 0.80 | -0.46 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 48.00 | 5.30 | 7.30 | 6.30 | % | 0.13 | 0 | 0 | 0.81 | -0.49 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 49.00 | 5.80 | 7.40 | 6.60 | % | 0.13 | 0 | 0 | 0.76 | -0.52 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 50.00 | 6.80 | 7.60 | 7.20 | 7.20 | % | 0.14 | 1 | 0 | 0.75 | -0.55 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 55.00 | 10.30 | 12.10 | 11.20 | % | 0.20 | 0 | 0 | 0.82 | -0.67 | 0.03 | -0.05 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 13.80 | 16.40 | 15.10 | % | 0.25 | 0 | 0 | 0.98 | -0.75 | 0.02 | -0.04 | 3/27/2026 4:00:04 PM EST |