Options Chain for INTREPID POTASH INC COM (IPI) - $34.36 as of 6/12/2026 2:38:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.90 | 22.00 | 20.95 | % | 1.40 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 17.00 | 17.90 | 20.00 | 18.95 | % | 1.11 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 18.00 | 16.90 | 19.10 | 18.00 | % | 1.00 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 19.00 | 15.90 | 18.50 | 17.20 | % | 0.91 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 20.00 | 14.90 | 17.00 | 15.95 | % | 0.80 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 21.00 | 13.80 | 16.30 | 15.05 | % | 0.72 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 22.00 | 12.90 | 15.20 | 14.05 | % | 0.64 | 0 | 4 | 3.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 23.00 | 11.90 | 14.20 | 13.05 | % | 0.57 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 24.00 | 10.90 | 13.20 | 12.05 | % | 0.50 | 0 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 25.00 | 9.90 | 12.20 | 11.05 | % | 0.44 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 26.00 | 8.90 | 11.20 | 10.05 | % | 0.39 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 27.00 | 7.90 | 10.20 | 9.05 | % | 0.34 | 0 | 13 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 28.00 | 6.80 | 9.20 | 8.00 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:08 PM EST |
| 29.00 | 5.80 | 8.20 | 7.00 | 16.40 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:08 PM EST |
| 30.00 | 4.90 | 7.20 | 6.05 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:08 PM EST |
| 31.00 | 4.00 | 6.20 | 5.10 | % | 0.16 | 0 | 10 | 1.71 | 0.99 | 0.01 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 32.00 | 3.10 | 5.40 | 4.25 | 2.96 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.64 | 0.97 | 0.03 | -0.02 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 33.00 | 2.05 | 4.40 | 3.23 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.42 | 0.92 | 0.06 | -0.04 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 34.00 | 1.35 | 3.90 | 2.63 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.50 | 0.82 | 0.10 | -0.06 | 6/10/2026 | 6/12/2026 4:00:08 PM EST |
| 35.00 | 0.60 | 2.45 | 1.53 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 241 | 0.99 | 0.69 | 0.14 | -0.08 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 36.00 | 0.30 | 1.70 | 1.00 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | 0.53 | 0.16 | -0.09 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 37.00 | 0.30 | 1.40 | 0.85 | 0.70 | -4.30 | -86.00% | 0.02 | 1 | 17 | 0.66 | 0.38 | 0.15 | -0.09 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | 0.25 | 0.12 | -0.07 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.98 | 0.16 | 0.09 | -0.06 | 6/10/2026 | 6/12/2026 4:00:08 PM EST |
| 40.00 | 0.15 | 0.90 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.92 | 0.10 | 0.06 | -0.04 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.05 | 0.04 | -0.02 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.21 | -51.22% | 0.01 | 25 | 121 | 1.18 | 0.03 | 0.02 | -0.02 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.01 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 221 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/12/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 42 | 3.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 269 | 3.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | -0.01 | 0.01 | -0.01 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.58 | -0.03 | 0.03 | -0.02 | 6/1/2026 | 6/12/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.33 | -0.08 | 0.06 | -0.04 | 6/11/2026 | 6/12/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 1.40 | 0.70 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.30 | -0.18 | 0.10 | -0.06 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.17 | -0.31 | 0.14 | -0.08 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 36.00 | 0.40 | 1.60 | 1.00 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.57 | -0.47 | 0.16 | -0.09 | 6/5/2026 | 6/12/2026 4:00:08 PM EST |
| 37.00 | 0.70 | 2.40 | 1.55 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.04 | -0.62 | 0.15 | -0.09 | 6/3/2026 | 6/12/2026 4:00:08 PM EST |
| 38.00 | 1.60 | 3.70 | 2.65 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.42 | -0.75 | 0.12 | -0.07 | 6/8/2026 | 6/12/2026 4:00:08 PM EST |
| 39.00 | 2.35 | 4.50 | 3.43 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.49 | -0.84 | 0.09 | -0.06 | 5/19/2026 | 6/12/2026 4:00:08 PM EST |
| 40.00 | 3.10 | 5.30 | 4.20 | 4.60 | -0.70 | -13.21% | 0.11 | 1 | 162 | 1.54 | -0.90 | 0.06 | -0.04 | 6/12/2026 | 6/12/2026 4:00:08 PM EST |
| 41.00 | 4.20 | 6.30 | 5.25 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.70 | -0.95 | 0.04 | -0.02 | 5/18/2026 | 6/12/2026 4:00:08 PM EST |
| 42.00 | 5.10 | 7.10 | 6.10 | 7.89 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.72 | -0.97 | 0.02 | -0.02 | 6/9/2026 | 6/12/2026 4:00:08 PM EST |
| 43.00 | 6.10 | 8.20 | 7.15 | % | 0.17 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 6/12/2026 4:00:08 PM EST | |||
| 45.00 | 8.00 | 10.20 | 9.10 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:08 PM EST |
| 50.00 | 13.00 | 15.30 | 14.15 | 10.54 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:08 PM EST |
| 55.00 | 17.30 | 20.20 | 18.75 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 60.00 | 22.50 | 25.10 | 23.80 | 18.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:08 PM EST |
| 65.00 | 27.40 | 30.10 | 28.75 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:08 PM EST | |||
| 70.00 | 32.50 | 35.10 | 33.80 | 25.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:08 PM EST |