Options Chain for INTREPID POTASH INC COM (IPI) - $29.21 as of 9/15/2025 5:57:59 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 | 14.00 | 15.30 | 14.65 | 16.58 | 0.00 | 0.00% | 0.98 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 13.00 | 15.20 | 14.10 | % | 0.88 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 17.00 | 12.00 | 14.40 | 13.20 | % | 0.78 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 18.00 | 10.60 | 13.20 | 11.90 | % | 0.66 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 19.00 | 10.10 | 12.20 | 11.15 | % | 0.59 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 20.00 | 9.10 | 10.00 | 9.55 | 17.00 | 0.00 | 0.00% | 0.48 | 0 | 12 | 3.55 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 4:00:01 PM EST |
| 21.00 | 8.00 | 9.20 | 8.60 | % | 0.41 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 22.00 | 7.00 | 8.10 | 7.55 | % | 0.34 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 23.00 | 6.10 | 7.10 | 6.60 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 9/15/2025 4:00:01 PM EST |
| 24.00 | 5.10 | 7.40 | 6.25 | 12.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/15/2025 4:00:01 PM EST |
| 25.00 | 4.10 | 5.20 | 4.65 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.21 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 9/15/2025 4:00:01 PM EST |
| 26.00 | 2.90 | 3.70 | 3.30 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.31 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:01 PM EST |
| 27.00 | 2.15 | 2.60 | 2.38 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.92 | 0.95 | 0.10 | -0.01 | 9/2/2025 | 9/15/2025 4:00:01 PM EST |
| 28.00 | 1.20 | 1.75 | 1.48 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.81 | 0.79 | 0.19 | -0.04 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 29.00 | 0.60 | 0.95 | 0.78 | 0.95 | +0.21 | +28.38% | 0.03 | 3 | 55 | 0.57 | 0.56 | 0.26 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.49 | +0.07 | +16.67% | 0.01 | 2 | 111 | 0.61 | 0.30 | 0.24 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.53 | 0.13 | 0.15 | -0.04 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.04 | 0.06 | -0.02 | 9/4/2025 | 9/15/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.01 | 0.02 | -0.01 | 8/27/2025 | 9/15/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/15/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/15/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.64 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.79 | -0.05 | 0.10 | -0.01 | 9/9/2025 | 9/15/2025 4:00:01 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.21 | 0.19 | -0.04 | 9/8/2025 | 9/15/2025 4:00:01 PM EST |
| 29.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.15 | -27.28% | 0.02 | 1 | 23 | 0.47 | -0.44 | 0.26 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 0.95 | -1.07 | -52.97% | 0.04 | 7 | 70 | 0.42 | -0.70 | 0.24 | -0.06 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 31.00 | 1.65 | 2.05 | 1.85 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.75 | -0.87 | 0.15 | -0.04 | 9/9/2025 | 9/15/2025 4:00:01 PM EST |
| 32.00 | 2.10 | 2.95 | 2.53 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.84 | -0.96 | 0.06 | -0.02 | 9/5/2025 | 9/15/2025 4:00:01 PM EST |
| 33.00 | 3.50 | 4.00 | 3.75 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.10 | -0.99 | 0.02 | -0.01 | 8/5/2025 | 9/15/2025 4:00:01 PM EST |
| 34.00 | 4.50 | 5.70 | 5.10 | % | 0.15 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 35.00 | 5.10 | 6.70 | 5.90 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:01 PM EST |
| 36.00 | 6.00 | 8.00 | 7.00 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 37.00 | 7.00 | 9.20 | 8.10 | 2.93 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/15/2025 4:00:01 PM EST |
| 38.00 | 8.10 | 10.30 | 9.20 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 39.00 | 9.30 | 11.30 | 10.30 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 9/15/2025 4:00:01 PM EST |
| 40.00 | 10.10 | 12.30 | 11.20 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 9/15/2025 4:00:01 PM EST |
| 41.00 | 11.10 | 13.10 | 12.10 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 42.00 | 12.00 | 14.10 | 13.05 | % | 0.31 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 43.00 | 13.00 | 15.10 | 14.05 | % | 0.33 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 44.00 | 14.00 | 16.10 | 15.05 | % | 0.34 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 45.00 | 15.00 | 17.10 | 16.05 | % | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 46.00 | 16.10 | 18.10 | 17.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 47.00 | 17.20 | 19.10 | 18.15 | % | 0.39 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 48.00 | 18.20 | 20.10 | 19.15 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 9/15/2025 4:00:01 PM EST |
| 49.00 | 19.00 | 21.10 | 20.05 | % | 0.41 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 50.00 | 20.00 | 22.10 | 21.05 | % | 0.42 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 55.00 | 25.00 | 27.20 | 26.10 | % | 0.47 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST |