Options Chain for INTREPID POTASH INC COM (IPI)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 15.70 16.80 17.80 0.00 0.00% 0 1 2.35 1.00 0.00 0.00 7/14/2022 12/2/2022 9:00:07 PM
25.00 10.70 11.90 % 0 0 1.70 1.00 0.00 0.00 12/2/2022 9:00:07 PM
30.00 5.80 7.10 7.00 0.00 0.00% 0 696 1.05 0.93 0.03 -0.02 11/25/2022 12/2/2022 9:00:07 PM
35.00 2.10 2.60 2.23 +0.33 +17.37% 2 94 0.60 0.64 0.09 -0.06 12/2/2022 12/2/2022 9:00:07 PM
36.00 1.55 2.10 1.77 +0.27 +18.00% 1 45 0.60 0.55 0.10 -0.06 12/2/2022 12/2/2022 9:00:07 PM
37.00 1.10 1.50 1.25 +0.25 +25.00% 2 45 0.57 0.45 0.10 -0.06 12/2/2022 12/2/2022 9:00:07 PM
38.00 0.75 1.10 1.05 +0.30 +40.00% 2 190 0.56 0.35 0.10 -0.05 12/2/2022 12/2/2022 9:00:07 PM
39.00 0.50 0.85 0.65 +0.09 +16.08% 2 157 0.57 0.26 0.08 -0.04 12/2/2022 12/2/2022 9:00:07 PM
40.00 0.30 0.55 0.40 -0.10 -20.00% 15 204 0.56 0.20 0.07 -0.04 12/2/2022 12/2/2022 9:00:07 PM
41.00 0.15 0.35 0.40 +0.05 +14.29% 5 130 0.53 0.15 0.06 -0.03 12/2/2022 12/2/2022 9:00:07 PM
42.00 0.05 0.30 0.20 -0.05 -20.00% 1 124 0.53 0.12 0.05 -0.03 12/2/2022 12/2/2022 9:00:07 PM
43.00 0.15 0.25 0.20 0.00 0.00% 4 57 0.64 0.08 0.03 -0.02 12/2/2022 12/2/2022 9:00:07 PM
44.00 0.00 0.30 0.21 0.00 0.00% 0 59 0.78 0.05 0.02 -0.01 11/22/2022 12/2/2022 9:00:07 PM
45.00 0.05 0.25 0.15 0.00 0.00% 0 145 0.69 0.04 0.02 -0.01 12/1/2022 12/2/2022 9:00:07 PM
46.00 0.00 0.25 0.15 0.00 0.00% 0 74 0.87 0.02 0.01 -0.01 11/21/2022 12/2/2022 9:00:07 PM
47.00 0.05 0.25 0.10 -0.05 -33.34% 1 23 0.80 0.02 0.01 -0.01 12/2/2022 12/2/2022 9:00:07 PM
48.00 0.00 0.20 0.30 0.00 0.00% 0 74 0.93 0.01 0.01 0.00 11/30/2022 12/2/2022 9:00:07 PM
49.00 0.00 0.55 0.33 0.00 0.00% 0 18 1.26 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:07 PM
50.00 0.00 0.30 0.10 0.00 0.00% 0 642 1.13 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:07 PM
55.00 0.00 0.55 0.05 0.00 0.00% 0 142 1.57 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
60.00 0.00 0.10 0.15 0.00 0.00% 0 284 1.29 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:07 PM
65.00 0.00 0.30 0.20 0.00 0.00% 0 102 1.76 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:07 PM
70.00 0.00 0.50 0.15 0.00 0.00% 0 145 2.13 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:07 PM
75.00 0.00 0.15 0.25 0.00 0.00% 0 328 1.85 0.00 0.00 0.00 10/26/2022 12/2/2022 9:00:07 PM
80.00 0.00 0.25 0.10 0.00 0.00% 0 212 2.14 0.00 0.00 0.00 11/9/2022 12/2/2022 9:00:07 PM
85.00 0.00 0.35 0.05 0.00 0.00% 0 174 2.40 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:07 PM
90.00 0.00 0.50 0.40 0.00 0.00% 0 260 2.69 0.00 0.00 0.00 11/1/2022 12/2/2022 9:00:07 PM
95.00 0.00 0.50 0.10 0.00 0.00% 0 192 2.81 0.00 0.00 0.00 11/3/2022 12/2/2022 9:00:07 PM
100.00 0.00 0.05 0.30 0.00 0.00% 0 181 2.09 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:07 PM
105.00 0.00 0.50 0.50 0.00 0.00% 0 38 3.02 0.00 0.00 0.00 8/22/2022 12/2/2022 9:00:07 PM
110.00 0.00 0.50 0.05 0.00 0.00% 0 51 3.12 0.00 0.00 0.00 10/19/2022 12/2/2022 9:00:07 PM
115.00 0.00 0.50 0.57 0.00 0.00% 0 5 3.21 0.00 0.00 0.00 11/29/2022 12/2/2022 9:00:07 PM
120.00 0.00 0.50 2.02 0.00 0.00% 0 13 3.29 0.00 0.00 0.00 8/22/2022 12/2/2022 9:00:07 PM
125.00 0.00 0.50 % 0 143 3.38 0.00 0.00 0.00 12/2/2022 9:00:07 PM
130.00 0.00 0.50 % 0 1 3.46 0.00 0.00 0.00 12/2/2022 9:00:07 PM
135.00 0.00 0.50 % 0 11 3.53 0.00 0.00 0.00 12/2/2022 9:00:07 PM
140.00 0.00 0.30 0.05 0.00 0.00% 0 49 3.32 0.00 0.00 0.00 11/3/2022 12/2/2022 9:00:07 PM
145.00 0.00 0.50 0.05 0.00 0.00% 0 11 3.67 0.00 0.00 0.00 11/1/2022 12/2/2022 9:00:07 PM
150.00 0.00 0.50 1.52 0.00 0.00% 0 51 3.73 0.00 0.00 0.00 8/22/2022 12/2/2022 9:00:07 PM
155.00 0.00 0.50 % 0 1 3.80 0.00 0.00 0.00 12/2/2022 9:00:07 PM
160.00 0.00 0.50 % 0 21 3.86 0.00 0.00 0.00 12/2/2022 9:00:07 PM
165.00 0.00 0.50 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 9:00:07 PM
170.00 0.00 0.50 % 0 23 3.97 0.00 0.00 0.00 12/2/2022 9:00:07 PM
175.00 0.00 0.50 % 0 24 0.00 0.00 0.00 0.00 12/2/2022 9:00:07 PM
180.00 0.00 0.50 0.15 0.00 0.00% 0 45 0.00 0.00 0.00 0.00 8/31/2022 12/2/2022 9:00:07 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 0.05 0.10 0.00 0.00% 0 106 1.46 0.00 0.00 0.00 11/17/2022 12/2/2022 9:00:07 PM
25.00 0.00 0.55 0.08 0.00 0.00% 0 124 1.61 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:07 PM
30.00 0.15 0.35 0.27 +0.10 +58.83% 2 385 0.77 -0.07 0.03 -0.02 12/2/2022 12/2/2022 9:00:07 PM
35.00 0.95 1.25 1.00 -0.35 -25.93% 14 814 0.60 -0.36 0.09 -0.06 12/2/2022 12/2/2022 9:00:07 PM
36.00 1.25 1.70 2.72 0.00 0.00% 0 246 0.57 -0.45 0.10 -0.06 11/30/2022 12/2/2022 9:00:07 PM
37.00 1.80 2.20 1.90 -0.76 -28.58% 5 41 0.57 -0.55 0.10 -0.06 12/2/2022 12/2/2022 9:00:07 PM
38.00 2.40 2.90 3.20 0.00 0.00% 0 38 0.57 -0.65 0.10 -0.05 12/1/2022 12/2/2022 9:00:07 PM
39.00 3.00 3.70 5.24 0.00 0.00% 0 24 0.58 -0.74 0.08 -0.04 11/18/2022 12/2/2022 9:00:07 PM
40.00 3.70 4.50 4.90 0.00 0.00% 0 259 0.58 -0.80 0.07 -0.04 12/1/2022 12/2/2022 9:00:07 PM
41.00 4.50 5.30 5.80 0.00 0.00% 0 97 0.76 -0.85 0.06 -0.03 11/17/2022 12/2/2022 9:00:07 PM
42.00 5.20 6.40 6.80 0.00 0.00% 0 14 0.79 -0.88 0.05 -0.03 11/4/2022 12/2/2022 9:00:07 PM
43.00 6.10 7.20 4.00 0.00 0.00% 0 19 0.87 -0.92 0.03 -0.02 11/2/2022 12/2/2022 9:00:07 PM
44.00 6.90 8.20 8.03 0.00 0.00% 0 6 0.89 -0.95 0.02 -0.01 11/16/2022 12/2/2022 9:00:07 PM
45.00 7.90 9.30 10.00 0.00 0.00% 0 83 1.02 -0.96 0.02 -0.01 12/1/2022 12/2/2022 9:00:07 PM
46.00 9.10 10.20 10.85 0.00 0.00% 0 5 1.08 -0.98 0.01 -0.01 11/18/2022 12/2/2022 9:00:07 PM
47.00 10.10 11.30 5.70 0.00 0.00% 0 32 1.21 -0.98 0.01 -0.01 10/27/2022 12/2/2022 9:00:07 PM
48.00 11.10 12.30 6.30 0.00 0.00% 0 11 1.27 -0.99 0.01 0.00 10/27/2022 12/2/2022 9:00:07 PM
49.00 12.10 13.40 6.75 0.00 0.00% 0 8 1.33 -1.00 0.00 0.00 11/1/2022 12/2/2022 9:00:07 PM
50.00 13.00 14.40 14.68 -0.65 -4.24% 2 64 1.39 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
55.00 18.10 19.20 19.73 +0.73 +3.85% 2 40 1.66 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:07 PM
60.00 23.00 24.40 23.36 0.00 0.00% 0 0 1.89 -1.00 0.00 0.00 11/4/2022 12/2/2022 9:00:07 PM
65.00 27.90 29.80 29.50 0.00 0.00% 0 2 2.36 -1.00 0.00 0.00 11/7/2022 12/2/2022 9:00:07 PM
70.00 33.10 34.90 32.70 0.00 0.00% 0 5 2.62 -1.00 0.00 0.00 9/23/2022 12/2/2022 9:00:07 PM
75.00 38.10 39.30 35.38 0.00 0.00% 0 10 2.45 -1.00 0.00 0.00 9/28/2022 12/2/2022 9:00:07 PM
80.00 42.80 44.70 39.05 0.00 0.00% 0 0 2.83 -1.00 0.00 0.00 10/5/2022 12/2/2022 9:00:07 PM
85.00 48.10 49.50 44.20 0.00 0.00% 0 0 2.91 -1.00 0.00 0.00 10/5/2022 12/2/2022 9:00:07 PM
90.00 53.10 54.70 45.05 0.00 0.00% 0 0 3.12 -1.00 0.00 0.00 8/22/2022 12/2/2022 9:00:07 PM
95.00 58.10 59.40 % 0 0 3.01 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
100.00 63.10 64.70 61.40 0.00 0.00% 0 0 3.36 -1.00 0.00 0.00 9/27/2022 12/2/2022 9:00:07 PM
105.00 68.10 69.30 % 0 0 3.32 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
110.00 73.10 74.40 % 0 0 3.34 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
115.00 78.00 79.30 % 0 0 3.34 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
120.00 83.10 84.40 % 0 0 3.53 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
125.00 88.10 90.20 % 0 0 4.23 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
130.00 93.10 94.50 % 0 0 3.88 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
135.00 98.10 99.40 % 0 0 3.78 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
140.00 102.00 104.40 % 0 0 3.86 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
145.00 107.20 109.40 % 0 0 3.94 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
150.00 112.90 114.50 % 0 0 4.19 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
155.00 118.10 119.40 % 0 0 4.07 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
160.00 122.40 124.70 % 0 0 4.57 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
165.00 128.10 130.30 % 0 0 4.91 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
170.00 132.10 135.00 % 0 0 4.77 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
175.00 137.30 140.40 % 0 0 5.16 -1.00 0.00 0.00 12/2/2022 9:00:07 PM
180.00 143.10 144.60 % 0 0 4.66 -1.00 0.00 0.00 12/2/2022 9:00:07 PM