Options Chain for INTREPID POTASH INC COM (IPI) - $35.28 as of 7/29/2026 11:28:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.80 | 12.80 | 10.80 | % | 0.43 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:59 PM EST | |||
| 26.00 | 8.60 | 11.60 | 10.10 | % | 0.39 | 0 | 0 | 1.57 | 0.94 | 0.02 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 27.00 | 7.60 | 10.90 | 9.25 | % | 0.34 | 0 | 0 | 1.40 | 0.92 | 0.03 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 28.00 | 6.70 | 9.80 | 8.25 | % | 0.29 | 0 | 0 | 1.32 | 0.89 | 0.03 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 29.00 | 5.30 | 8.90 | 7.10 | % | 0.24 | 0 | 0 | 1.24 | 0.85 | 0.03 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 30.00 | 4.90 | 7.80 | 6.35 | % | 0.21 | 0 | 0 | 1.19 | 0.84 | 0.04 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 31.00 | 4.10 | 7.20 | 5.65 | % | 0.18 | 0 | 0 | 1.14 | 0.78 | 0.05 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 32.00 | 3.30 | 5.90 | 4.60 | 4.33 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.08 | 0.74 | 0.06 | -0.03 | 7/17/2026 | 7/29/2026 1:58:59 PM EST |
| 33.00 | 2.60 | 5.50 | 4.05 | % | 0.12 | 0 | 0 | 1.04 | 0.69 | 0.07 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 34.00 | 2.05 | 5.10 | 3.58 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.62 | 0.07 | -0.04 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 35.00 | 1.50 | 4.40 | 2.95 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.61 | 0.54 | 0.08 | -0.04 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 36.00 | 1.10 | 3.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.63 | 0.46 | 0.08 | -0.04 | 7/24/2026 | 7/29/2026 1:58:59 PM EST |
| 37.00 | 0.75 | 3.50 | 2.13 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.39 | 0.08 | -0.04 | 6/22/2026 | 7/29/2026 1:58:59 PM EST |
| 38.00 | 0.50 | 3.10 | 1.80 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.62 | 0.32 | 0.07 | -0.03 | 7/27/2026 | 7/29/2026 1:58:59 PM EST |
| 39.00 | 0.25 | 2.70 | 1.48 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | 0.25 | 0.06 | -0.03 | 7/10/2026 | 7/29/2026 1:58:59 PM EST |
| 40.00 | 0.10 | 2.35 | 1.23 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.57 | 0.20 | 0.06 | -0.03 | 7/22/2026 | 7/29/2026 1:58:59 PM EST |
| 41.00 | 0.30 | 1.05 | 0.68 | 1.43 | +0.11 | +8.34% | 0.02 | 5 | 5 | 0.73 | 0.16 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 42.00 | 0.05 | 1.80 | 0.93 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.62 | 0.12 | 0.04 | -0.02 | 7/8/2026 | 7/29/2026 1:58:59 PM EST |
| 43.00 | 0.05 | 1.60 | 0.83 | % | 0.02 | 0 | 0 | 0.74 | 0.09 | 0.03 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 45.00 | 0.05 | 0.70 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.05 | 0.02 | -0.01 | 7/23/2026 | 7/29/2026 1:58:59 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 7/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 26.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 27.00 | 0.05 | 0.90 | 0.48 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.08 | 0.03 | -0.02 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 28.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.03 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 29.00 | 0.05 | 1.20 | 0.63 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.69 | -0.15 | 0.03 | -0.03 | 7/13/2026 | 7/29/2026 1:58:59 PM EST |
| 30.00 | 0.25 | 0.95 | 0.60 | 0.60 | -0.20 | -25.00% | 0.02 | 10 | 37 | 0.79 | -0.16 | 0.04 | -0.02 | 7/29/2026 | 7/29/2026 1:58:59 PM EST |
| 31.00 | 0.05 | 1.75 | 0.90 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.56 | -0.22 | 0.05 | -0.03 | 6/23/2026 | 7/29/2026 1:58:59 PM EST |
| 32.00 | 0.60 | 1.20 | 0.90 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.61 | -0.26 | 0.06 | -0.03 | 7/24/2026 | 7/29/2026 1:58:59 PM EST |
| 33.00 | 0.35 | 2.55 | 1.45 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.61 | -0.31 | 0.07 | -0.03 | 7/27/2026 | 7/29/2026 1:58:59 PM EST |
| 34.00 | 0.70 | 3.10 | 1.90 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.60 | -0.38 | 0.07 | -0.04 | 7/20/2026 | 7/29/2026 1:58:59 PM EST |
| 35.00 | 1.05 | 3.70 | 2.38 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.60 | -0.46 | 0.08 | -0.04 | 7/28/2026 | 7/29/2026 1:58:59 PM EST |
| 36.00 | 1.50 | 3.90 | 2.70 | % | 0.08 | 0 | 0 | 0.59 | -0.54 | 0.08 | -0.04 | 7/29/2026 1:58:59 PM EST | |||
| 37.00 | 2.00 | 4.90 | 3.45 | % | 0.09 | 0 | 0 | 0.59 | -0.61 | 0.08 | -0.04 | 7/29/2026 1:58:59 PM EST | |||
| 38.00 | 2.55 | 5.80 | 4.18 | % | 0.11 | 0 | 0 | 0.62 | -0.68 | 0.07 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 39.00 | 3.10 | 6.50 | 4.80 | % | 0.12 | 0 | 0 | 0.97 | -0.75 | 0.06 | -0.03 | 7/29/2026 1:58:59 PM EST | |||
| 40.00 | 3.80 | 7.30 | 5.55 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.80 | 0.06 | -0.03 | 7/13/2026 | 7/29/2026 1:58:59 PM EST |
| 41.00 | 4.70 | 8.10 | 6.40 | % | 0.16 | 0 | 0 | 1.04 | -0.84 | 0.05 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 42.00 | 5.40 | 9.00 | 7.20 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.08 | -0.88 | 0.04 | -0.02 | 7/16/2026 | 7/29/2026 1:58:59 PM EST |
| 43.00 | 6.20 | 9.70 | 7.95 | % | 0.18 | 0 | 0 | 1.24 | -0.91 | 0.03 | -0.02 | 7/29/2026 1:58:59 PM EST | |||
| 45.00 | 8.00 | 11.70 | 9.85 | % | 0.22 | 0 | 0 | 1.27 | -0.95 | 0.02 | -0.01 | 7/29/2026 1:58:59 PM EST | |||
| 50.00 | 12.60 | 16.50 | 14.55 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:59 PM EST |