Options Chain for INTREPID POTASH INC COM (IPI) - $28.53 as of 10/16/2025 7:45:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 14.20 | 13.20 | % | 0.88 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 20.00 | 7.20 | 9.10 | 8.15 | % | 0.41 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 21.00 | 5.10 | 8.00 | 6.55 | % | 0.31 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 22.00 | 5.30 | 7.00 | 6.15 | % | 0.28 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 23.00 | 3.30 | 6.80 | 5.05 | % | 0.22 | 0 | 0 | 5.00 | 0.99 | 0.01 | -0.01 | 10/15/2025 3:59:55 PM EST | |||
| 24.00 | 2.25 | 5.80 | 4.03 | % | 0.17 | 0 | 0 | 4.44 | 0.97 | 0.03 | -0.03 | 10/15/2025 3:59:55 PM EST | |||
| 25.00 | 2.30 | 4.60 | 3.45 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.60 | 0.92 | 0.06 | -0.09 | 10/10/2025 | 10/15/2025 3:59:55 PM EST |
| 26.00 | 1.00 | 3.20 | 2.10 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 15 | 2.52 | 0.83 | 0.11 | -0.17 | 10/10/2025 | 10/15/2025 3:59:55 PM EST |
| 27.00 | 0.20 | 2.80 | 1.50 | % | 0.06 | 0 | 0 | 2.75 | 0.70 | 0.15 | -0.21 | 10/15/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.05 | 1.03 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.44 | 0.54 | 0.17 | -0.23 | 10/2/2025 | 10/15/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.60 | 0.37 | 0.16 | -0.22 | 10/14/2025 | 10/15/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.78 | 0.23 | 0.13 | -0.18 | 10/14/2025 | 10/15/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.81 | 0.13 | 0.09 | -0.12 | 10/13/2025 | 10/15/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 101 | 4.05 | 0.07 | 0.05 | -0.06 | 10/9/2025 | 10/15/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.87 | 0.04 | 0.03 | -0.03 | 10/7/2025 | 10/15/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 3.03 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/15/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.28 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/15/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.63 | -0.01 | 0.01 | -0.01 | 10/15/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.91 | -0.03 | 0.03 | -0.03 | 10/15/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | -0.08 | 0.06 | -0.09 | 9/9/2025 | 10/15/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | -0.17 | 0.11 | -0.17 | 10/2/2025 | 10/15/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.48 | -0.30 | 0.15 | -0.21 | 9/25/2025 | 10/15/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.85 | 0.93 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.27 | -0.46 | 0.17 | -0.23 | 10/13/2025 | 10/15/2025 3:59:55 PM EST |
| 29.00 | 0.05 | 2.40 | 1.23 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 88 | 2.25 | -0.63 | 0.16 | -0.22 | 10/8/2025 | 10/15/2025 3:59:55 PM EST |
| 30.00 | 1.20 | 3.30 | 2.25 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 25 | 2.56 | -0.77 | 0.13 | -0.18 | 10/15/2025 | 10/15/2025 3:59:55 PM EST |
| 31.00 | 1.80 | 3.90 | 2.85 | 3.31 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.42 | -0.87 | 0.09 | -0.12 | 10/15/2025 | 10/15/2025 3:59:55 PM EST |
| 32.00 | 2.60 | 4.90 | 3.75 | % | 0.12 | 0 | 0 | 2.75 | -0.93 | 0.05 | -0.06 | 10/15/2025 3:59:55 PM EST | |||
| 33.00 | 3.20 | 5.90 | 4.55 | % | 0.14 | 0 | 0 | 3.06 | -0.96 | 0.03 | -0.03 | 10/15/2025 3:59:55 PM EST | |||
| 34.00 | 4.40 | 7.80 | 6.10 | % | 0.18 | 0 | 0 | 4.58 | -0.99 | 0.01 | -0.01 | 10/15/2025 3:59:55 PM EST | |||
| 35.00 | 5.90 | 8.00 | 6.95 | % | 0.20 | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 36.00 | 6.90 | 9.00 | 7.95 | % | 0.22 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 37.00 | 7.40 | 10.20 | 8.80 | % | 0.24 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 38.00 | 8.40 | 11.40 | 9.90 | % | 0.26 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST | |||
| 40.00 | 10.50 | 12.90 | 11.70 | % | 0.29 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:55 PM EST |