Options Chain for INTREPID POTASH INC COM (IPI) - $48.84 as of 3/13/2026 3:18:28 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 | 28.60 | 32.50 | 30.55 | 14.54 | 0.00 | 0.00% | 2.04 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/13/2026 4:00:05 PM EST |
| 17.00 | 26.60 | 30.40 | 28.50 | % | 1.68 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 18.00 | 25.60 | 29.40 | 27.50 | % | 1.53 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 19.00 | 24.60 | 28.50 | 26.55 | % | 1.40 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 20.00 | 23.60 | 27.50 | 25.55 | 16.50 | 0.00 | 0.00% | 1.28 | 0 | 16 | 6.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:05 PM EST |
| 21.00 | 22.60 | 26.50 | 24.55 | % | 1.17 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 22.00 | 21.60 | 25.50 | 23.55 | % | 1.07 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 23.00 | 20.60 | 24.50 | 22.55 | 6.72 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/13/2026 4:00:05 PM EST |
| 24.00 | 19.60 | 23.50 | 21.55 | 9.97 | 0.00 | 0.00% | 0.90 | 0 | 15 | 5.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:05 PM EST |
| 25.00 | 18.60 | 22.50 | 20.55 | 10.20 | 0.00 | 0.00% | 0.82 | 0 | 41 | 4.78 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:05 PM EST |
| 26.00 | 17.70 | 21.50 | 19.60 | 8.33 | 0.00 | 0.00% | 0.75 | 0 | 9 | 4.54 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/13/2026 4:00:05 PM EST |
| 27.00 | 16.70 | 20.50 | 18.60 | 4.70 | 0.00 | 0.00% | 0.69 | 0 | 53 | 4.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/13/2026 4:00:05 PM EST |
| 28.00 | 15.70 | 19.50 | 17.60 | 16.25 | 0.00 | 0.00% | 0.63 | 0 | 13 | 4.09 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 29.00 | 14.90 | 18.30 | 16.60 | 16.35 | +4.60 | +39.15% | 0.57 | 2 | 12 | 3.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 30.00 | 14.90 | 16.00 | 15.45 | 18.51 | 0.00 | 0.00% | 0.52 | 0 | 354 | 2.72 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 31.00 | 12.70 | 16.40 | 14.55 | 15.50 | +2.84 | +22.44% | 0.47 | 4 | 105 | 3.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 32.00 | 11.70 | 15.40 | 13.55 | 16.69 | 0.00 | 0.00% | 0.42 | 0 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 33.00 | 10.80 | 14.60 | 12.70 | 9.95 | 0.00 | 0.00% | 0.38 | 0 | 138 | 3.14 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 34.00 | 10.20 | 13.20 | 11.70 | 6.96 | 0.00 | 0.00% | 0.34 | 0 | 27 | 2.83 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 35.00 | 9.30 | 12.50 | 10.90 | 10.97 | -3.91 | -26.28% | 0.31 | 2 | 128 | 2.83 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 36.00 | 8.30 | 11.60 | 9.95 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.70 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 37.00 | 7.40 | 10.80 | 9.10 | 11.23 | 0.00 | 0.00% | 0.25 | 0 | 52 | 2.57 | 0.95 | 0.02 | -0.03 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 38.00 | 6.20 | 9.80 | 8.00 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 61 | 2.43 | 0.91 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 39.00 | 5.70 | 8.90 | 7.30 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.30 | 0.87 | 0.04 | -0.08 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 40.00 | 5.40 | 7.70 | 6.55 | 6.85 | -1.15 | -14.38% | 0.16 | 2 | 116 | 2.02 | 0.83 | 0.04 | -0.09 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 41.00 | 3.40 | 6.80 | 5.10 | 7.67 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.88 | 0.78 | 0.05 | -0.11 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 42.00 | 3.40 | 6.00 | 4.70 | 3.00 | -4.20 | -58.34% | 0.11 | 1 | 31 | 1.16 | 0.72 | 0.06 | -0.12 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 43.00 | 2.35 | 5.30 | 3.83 | % | 0.09 | 0 | 0 | 1.04 | 0.67 | 0.06 | -0.13 | 3/13/2026 4:00:05 PM EST | |||
| 44.00 | 2.00 | 3.70 | 2.85 | 3.40 | % | 0.06 | 2 | 0 | 0.88 | 0.60 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 45.00 | 1.50 | 3.10 | 2.30 | 2.86 | -1.64 | -36.45% | 0.05 | 79 | 197 | 0.92 | 0.53 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 46.00 | 1.00 | 3.20 | 2.10 | 1.72 | % | 0.05 | 1 | 0 | 0.94 | 0.46 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 47.00 | 0.60 | 2.05 | 1.33 | 1.55 | -2.58 | -62.47% | 0.03 | 3 | 7 | 0.87 | 0.38 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 48.00 | 1.10 | 1.65 | 1.38 | 1.45 | -1.26 | -46.50% | 0.03 | 3 | 9 | 1.00 | 0.32 | 0.07 | -0.13 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 49.00 | 0.35 | 1.40 | 0.88 | 0.90 | -2.05 | -69.50% | 0.02 | 23 | 26 | 0.89 | 0.26 | 0.06 | -0.12 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 50.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.75 | -45.46% | 0.02 | 633 | 639 | 1.02 | 0.20 | 0.05 | -0.10 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.50 | +0.03 | +6.39% | 0.01 | 547 | 223 | 1.13 | 0.05 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 1.51 | 0.01 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 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 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 4.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.81 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.12 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.91 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/13/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.13 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.05 | -1.80 | -97.30% | 0.02 | 10 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.83 | -0.02 | 0.02 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | -0.05 | 0.02 | -0.03 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 38.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 1.03 | -0.09 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 39.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | -0.13 | 0.04 | -0.08 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 0.30 | 1.15 | 0.73 | 0.36 | -0.04 | -10.00% | 0.02 | 1 | 1 | 1.03 | -0.17 | 0.04 | -0.09 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 41.00 | 0.05 | 1.45 | 0.75 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | -0.22 | 0.05 | -0.11 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 42.00 | 0.05 | 1.80 | 0.93 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.80 | -0.28 | 0.06 | -0.12 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 43.00 | 0.30 | 2.25 | 1.28 | 1.60 | % | 0.03 | 1 | 0 | 0.85 | -0.33 | 0.06 | -0.13 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 44.00 | 1.05 | 2.55 | 1.80 | 1.90 | +0.65 | +52.00% | 0.04 | 18 | 1 | 0.92 | -0.40 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 45.00 | 1.10 | 3.30 | 2.20 | 3.05 | +2.25 | +281.25% | 0.05 | 15 | 19 | 0.89 | -0.47 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 46.00 | 1.50 | 4.00 | 2.75 | 2.55 | +0.80 | +45.72% | 0.06 | 17 | 16 | 0.88 | -0.54 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 47.00 | 2.15 | 4.60 | 3.38 | 3.20 | +1.75 | +120.69% | 0.07 | 5 | 3 | 0.85 | -0.62 | 0.07 | -0.14 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 48.00 | 2.70 | 5.40 | 4.05 | 2.65 | +0.28 | +11.82% | 0.08 | 1 | 3 | 1.58 | -0.68 | 0.07 | -0.13 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 49.00 | 4.00 | 6.40 | 5.20 | 5.00 | +2.70 | +117.40% | 0.11 | 2 | 1 | 0.96 | -0.74 | 0.06 | -0.12 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 50.00 | 4.10 | 7.00 | 5.55 | 5.40 | +3.00 | +125.00% | 0.11 | 4 | 1 | 1.59 | -0.80 | 0.05 | -0.10 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 55.00 | 8.40 | 12.10 | 10.25 | % | 0.19 | 0 | 0 | 2.12 | -0.95 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 13.50 | 17.00 | 15.25 | % | 0.25 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 18.40 | 22.00 | 20.20 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 23.30 | 26.90 | 25.10 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 28.30 | 31.90 | 30.10 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST |