Options Chain for INTREPID POTASH INC COM (IPI) - $19.31 as of 11/28/2023 8:35:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 16.30 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 10.00 | 7.80 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 11/10/2023 | 11/28/2023 3:59:56 PM EST |
| 13.00 | 4.70 | 8.40 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 14.00 | 3.80 | 7.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 15.00 | 2.85 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 9 | 2.56 | 1.00 | 0.01 | 0.00 | 11/20/2023 | 11/28/2023 3:59:56 PM EST |
| 16.00 | 2.10 | 5.30 | % | 0 | 1 | 2.23 | 0.98 | 0.03 | -0.01 | 11/28/2023 3:59:56 PM EST | |||
| 17.00 | 1.50 | 3.50 | 2.60 | 0.00 | 0.00% | 0 | 213 | 1.35 | 0.92 | 0.08 | -0.01 | 11/21/2023 | 11/28/2023 3:59:56 PM EST |
| 18.00 | 0.45 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 23 | 1.40 | 0.79 | 0.15 | -0.02 | 11/15/2023 | 11/28/2023 3:59:56 PM EST |
| 19.00 | 0.10 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 123 | 0.42 | 0.60 | 0.22 | -0.02 | 11/21/2023 | 11/28/2023 3:59:56 PM EST |
| 20.00 | 0.30 | 0.55 | 0.45 | +0.05 | +12.50% | 9 | 251 | 0.41 | 0.38 | 0.23 | -0.02 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 21.00 | 0.10 | 0.75 | 0.12 | -0.08 | -40.00% | 1 | 139 | 0.58 | 0.18 | 0.16 | -0.01 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.57 | 0.07 | 0.08 | -0.01 | 11/22/2023 | 11/28/2023 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.58 | 0.02 | 0.03 | 0.00 | 11/24/2023 | 11/28/2023 3:59:56 PM EST |
| 24.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.01 | 0.01 | 0.01 | 0.00 | 11/15/2023 | 11/28/2023 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 367 | 0.67 | 0.00 | 0.00 | 0.00 | 11/9/2023 | 11/28/2023 3:59:56 PM EST |
| 26.00 | 0.00 | 1.65 | 0.05 | -0.08 | -61.54% | 7 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 27.00 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 86 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2023 | 11/28/2023 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2023 | 11/28/2023 3:59:56 PM EST |
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 11/1/2023 | 11/28/2023 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 11/9/2023 | 11/28/2023 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 168 | 2.02 | 0.00 | 0.00 | 0.00 | 11/2/2023 | 11/28/2023 3:59:56 PM EST |
| 32.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2023 | 11/28/2023 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.21 | 0.00 | 0.00 | 0.00 | 11/16/2023 | 11/28/2023 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2023 | 11/28/2023 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 186 | 1.68 | 0.00 | 0.00 | 0.00 | 10/16/2023 | 11/28/2023 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 10/11/2023 | 11/28/2023 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | % | 0 | 20 | 3.50 | 0.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 29 | 4.25 | 0.00 | 0.00 | 0.00 | 11/3/2023 | 11/28/2023 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 75 | 2.66 | 0.00 | 0.00 | 0.00 | 11/10/2023 | 11/28/2023 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.58 | 0.00 | 0.01 | 0.00 | 11/14/2023 | 11/28/2023 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 1 | 0.73 | -0.02 | 0.03 | -0.01 | 11/28/2023 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 3 | 104 | 0.61 | -0.08 | 0.08 | -0.01 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 18.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.46 | -0.21 | 0.15 | -0.02 | 11/24/2023 | 11/28/2023 3:59:56 PM EST |
| 19.00 | 0.45 | 0.60 | 0.61 | -0.03 | -4.69% | 9 | 46 | 0.42 | -0.40 | 0.22 | -0.02 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 20.00 | 0.95 | 1.15 | 1.25 | +0.30 | +31.58% | 3 | 188 | 0.41 | -0.62 | 0.23 | -0.02 | 11/28/2023 | 11/28/2023 3:59:56 PM EST |
| 21.00 | 0.40 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 180 | 1.45 | -0.82 | 0.16 | -0.01 | 11/20/2023 | 11/28/2023 3:59:56 PM EST |
| 22.00 | 1.40 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 118 | 1.59 | -0.93 | 0.08 | -0.01 | 11/20/2023 | 11/28/2023 3:59:56 PM EST |
| 23.00 | 2.70 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 168 | 1.63 | -0.98 | 0.03 | 0.00 | 11/22/2023 | 11/28/2023 3:59:56 PM EST |
| 24.00 | 3.60 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 60 | 1.85 | -0.99 | 0.01 | 0.00 | 11/27/2023 | 11/28/2023 3:59:56 PM EST |
| 25.00 | 4.60 | 7.20 | 5.41 | 0.00 | 0.00% | 0 | 105 | 1.99 | -1.00 | 0.00 | 0.00 | 11/24/2023 | 11/28/2023 3:59:56 PM EST |
| 26.00 | 5.40 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/11/2023 | 11/28/2023 3:59:56 PM EST |
| 27.00 | 6.40 | 9.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 2.31 | -1.00 | 0.00 | 0.00 | 9/27/2023 | 11/28/2023 3:59:56 PM EST |
| 28.00 | 7.40 | 10.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/20/2023 | 11/28/2023 3:59:56 PM EST |
| 29.00 | 8.30 | 11.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 30.00 | 9.40 | 12.20 | 8.46 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/20/2023 | 11/28/2023 3:59:56 PM EST |
| 31.00 | 10.50 | 13.20 | 5.15 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/31/2023 | 11/28/2023 3:59:56 PM EST |
| 32.00 | 11.40 | 14.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 33.00 | 12.40 | 15.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 34.00 | 13.30 | 16.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/28/2023 3:59:56 PM EST | |||
| 35.00 | 14.50 | 17.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/26/2023 | 11/28/2023 3:59:56 PM EST |
| 40.00 | 19.50 | 22.20 | 18.20 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/12/2023 | 11/28/2023 3:59:56 PM EST |