Options Chain for INTREPID POTASH INC COM (IPI) - $19.70 as of 4/23/2024 8:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 11.90 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 12.00 | 6.50 | 9.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 13.00 | 5.50 | 8.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 14.00 | 4.20 | 7.90 | % | 0 | 0 | 2.64 | 0.99 | 0.01 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 15.00 | 3.20 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.41 | 0.97 | 0.02 | -0.01 | 3/28/2024 | 4/23/2024 3:59:35 PM EST |
| 16.00 | 2.55 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.91 | 0.05 | -0.02 | 3/18/2024 | 4/23/2024 3:59:35 PM EST |
| 17.00 | 2.80 | 4.90 | 3.45 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.84 | 0.07 | -0.02 | 3/18/2024 | 4/23/2024 3:59:35 PM EST |
| 18.00 | 1.90 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.76 | 0.10 | -0.02 | 4/17/2024 | 4/23/2024 3:59:35 PM EST |
| 19.00 | 1.50 | 2.00 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.65 | 0.13 | -0.03 | 4/18/2024 | 4/23/2024 3:59:35 PM EST |
| 20.00 | 0.95 | 1.10 | 1.05 | -0.20 | -16.00% | 3 | 222 | 0.54 | 0.51 | 0.14 | -0.03 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 21.00 | 0.60 | 0.80 | 0.65 | -0.07 | -9.73% | 4 | 72 | 0.54 | 0.38 | 0.13 | -0.03 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 2 | 85 | 0.54 | 0.29 | 0.11 | -0.02 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 10 | 29 | 0.56 | 0.22 | 0.09 | -0.02 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 24.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.18 | 0.07 | -0.02 | 4/17/2024 | 4/23/2024 3:59:35 PM EST |
| 25.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.11 | 0.05 | -0.01 | 3/28/2024 | 4/23/2024 3:59:35 PM EST |
| 26.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.05 | 0.03 | -0.01 | 3/19/2024 | 4/23/2024 3:59:35 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.02 | 0.02 | 0.00 | 4/4/2024 | 4/23/2024 3:59:35 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.01 | 0.01 | 0.00 | 4/5/2024 | 4/23/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | -0.03 | 0.02 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.12 | -0.23 | -65.72% | 1 | 5 | 0.62 | -0.09 | 0.05 | -0.02 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 17.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 10 | 16 | 0.55 | -0.16 | 0.07 | -0.02 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 18.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 2 | 115 | 0.59 | -0.24 | 0.10 | -0.02 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 19.00 | 0.05 | 0.85 | 0.75 | -0.69 | -47.92% | 3 | 25 | 0.58 | -0.35 | 0.13 | -0.03 | 4/23/2024 | 4/23/2024 3:59:35 PM EST |
| 20.00 | 1.15 | 1.40 | 1.22 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.49 | 0.14 | -0.03 | 4/22/2024 | 4/23/2024 3:59:35 PM EST |
| 21.00 | 0.95 | 2.30 | % | 0 | 0 | 0.66 | -0.62 | 0.13 | -0.03 | 4/23/2024 3:59:35 PM EST | |||
| 22.00 | 2.35 | 2.75 | 2.66 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.71 | 0.11 | -0.02 | 4/19/2024 | 4/23/2024 3:59:35 PM EST |
| 23.00 | 2.85 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.78 | 0.09 | -0.02 | 4/4/2024 | 4/23/2024 3:59:35 PM EST |
| 24.00 | 3.10 | 6.10 | % | 0 | 0 | 1.65 | -0.82 | 0.07 | -0.02 | 4/23/2024 3:59:35 PM EST | |||
| 25.00 | 4.80 | 7.50 | % | 0 | 0 | 1.98 | -0.89 | 0.05 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 26.00 | 5.80 | 8.00 | % | 0 | 0 | 1.84 | -0.95 | 0.03 | -0.01 | 4/23/2024 3:59:35 PM EST | |||
| 27.00 | 6.10 | 9.30 | % | 0 | 0 | 2.11 | -0.97 | 0.02 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 28.00 | 6.20 | 9.40 | % | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 29.00 | 8.60 | 11.40 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:35 PM EST | |||
| 30.00 | 9.10 | 12.20 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 4/23/2024 3:59:35 PM EST |