Options Chain for INTREPID POTASH INC COM (IPI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 16.80 | 17.80 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/14/2022 | 12/2/2022 9:00:07 PM |
| 25.00 | 10.70 | 11.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 30.00 | 5.80 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 696 | 1.05 | 0.93 | 0.03 | -0.02 | 11/25/2022 | 12/2/2022 9:00:07 PM |
| 35.00 | 2.10 | 2.60 | 2.23 | +0.33 | +17.37% | 2 | 94 | 0.60 | 0.64 | 0.09 | -0.06 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 36.00 | 1.55 | 2.10 | 1.77 | +0.27 | +18.00% | 1 | 45 | 0.60 | 0.55 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 37.00 | 1.10 | 1.50 | 1.25 | +0.25 | +25.00% | 2 | 45 | 0.57 | 0.45 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 38.00 | 0.75 | 1.10 | 1.05 | +0.30 | +40.00% | 2 | 190 | 0.56 | 0.35 | 0.10 | -0.05 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 39.00 | 0.50 | 0.85 | 0.65 | +0.09 | +16.08% | 2 | 157 | 0.57 | 0.26 | 0.08 | -0.04 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 40.00 | 0.30 | 0.55 | 0.40 | -0.10 | -20.00% | 15 | 204 | 0.56 | 0.20 | 0.07 | -0.04 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 41.00 | 0.15 | 0.35 | 0.40 | +0.05 | +14.29% | 5 | 130 | 0.53 | 0.15 | 0.06 | -0.03 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 42.00 | 0.05 | 0.30 | 0.20 | -0.05 | -20.00% | 1 | 124 | 0.53 | 0.12 | 0.05 | -0.03 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 43.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 4 | 57 | 0.64 | 0.08 | 0.03 | -0.02 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 44.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 59 | 0.78 | 0.05 | 0.02 | -0.01 | 11/22/2022 | 12/2/2022 9:00:07 PM |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.69 | 0.04 | 0.02 | -0.01 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 46.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.87 | 0.02 | 0.01 | -0.01 | 11/21/2022 | 12/2/2022 9:00:07 PM |
| 47.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 23 | 0.80 | 0.02 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 48.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.93 | 0.01 | 0.01 | 0.00 | 11/30/2022 | 12/2/2022 9:00:07 PM |
| 49.00 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:07 PM |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 642 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:07 PM |
| 55.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.57 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:07 PM |
| 65.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 102 | 1.76 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:07 PM |
| 70.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 145 | 2.13 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:07 PM |
| 75.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 328 | 1.85 | 0.00 | 0.00 | 0.00 | 10/26/2022 | 12/2/2022 9:00:07 PM |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 212 | 2.14 | 0.00 | 0.00 | 0.00 | 11/9/2022 | 12/2/2022 9:00:07 PM |
| 85.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 174 | 2.40 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 9:00:07 PM |
| 90.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 260 | 2.69 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:07 PM |
| 95.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 192 | 2.81 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 9:00:07 PM |
| 100.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 181 | 2.09 | 0.00 | 0.00 | 0.00 | 10/19/2022 | 12/2/2022 9:00:07 PM |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 38 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 9:00:07 PM |
| 110.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 51 | 3.12 | 0.00 | 0.00 | 0.00 | 10/19/2022 | 12/2/2022 9:00:07 PM |
| 115.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:07 PM |
| 120.00 | 0.00 | 0.50 | 2.02 | 0.00 | 0.00% | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 9:00:07 PM |
| 125.00 | 0.00 | 0.50 | % | 0 | 143 | 3.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.32 | 0.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 9:00:07 PM |
| 145.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.67 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:07 PM |
| 150.00 | 0.00 | 0.50 | 1.52 | 0.00 | 0.00% | 0 | 51 | 3.73 | 0.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 9:00:07 PM |
| 155.00 | 0.00 | 0.50 | % | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 21 | 3.86 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 23 | 3.97 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 180.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2022 | 12/2/2022 9:00:07 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 9:00:07 PM |
| 25.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 30.00 | 0.15 | 0.35 | 0.27 | +0.10 | +58.83% | 2 | 385 | 0.77 | -0.07 | 0.03 | -0.02 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 35.00 | 0.95 | 1.25 | 1.00 | -0.35 | -25.93% | 14 | 814 | 0.60 | -0.36 | 0.09 | -0.06 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 36.00 | 1.25 | 1.70 | 2.72 | 0.00 | 0.00% | 0 | 246 | 0.57 | -0.45 | 0.10 | -0.06 | 11/30/2022 | 12/2/2022 9:00:07 PM |
| 37.00 | 1.80 | 2.20 | 1.90 | -0.76 | -28.58% | 5 | 41 | 0.57 | -0.55 | 0.10 | -0.06 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 38.00 | 2.40 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.65 | 0.10 | -0.05 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 39.00 | 3.00 | 3.70 | 5.24 | 0.00 | 0.00% | 0 | 24 | 0.58 | -0.74 | 0.08 | -0.04 | 11/18/2022 | 12/2/2022 9:00:07 PM |
| 40.00 | 3.70 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 259 | 0.58 | -0.80 | 0.07 | -0.04 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 41.00 | 4.50 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 97 | 0.76 | -0.85 | 0.06 | -0.03 | 11/17/2022 | 12/2/2022 9:00:07 PM |
| 42.00 | 5.20 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.88 | 0.05 | -0.03 | 11/4/2022 | 12/2/2022 9:00:07 PM |
| 43.00 | 6.10 | 7.20 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.87 | -0.92 | 0.03 | -0.02 | 11/2/2022 | 12/2/2022 9:00:07 PM |
| 44.00 | 6.90 | 8.20 | 8.03 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.95 | 0.02 | -0.01 | 11/16/2022 | 12/2/2022 9:00:07 PM |
| 45.00 | 7.90 | 9.30 | 10.00 | 0.00 | 0.00% | 0 | 83 | 1.02 | -0.96 | 0.02 | -0.01 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 46.00 | 9.10 | 10.20 | 10.85 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.98 | 0.01 | -0.01 | 11/18/2022 | 12/2/2022 9:00:07 PM |
| 47.00 | 10.10 | 11.30 | 5.70 | 0.00 | 0.00% | 0 | 32 | 1.21 | -0.98 | 0.01 | -0.01 | 10/27/2022 | 12/2/2022 9:00:07 PM |
| 48.00 | 11.10 | 12.30 | 6.30 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.99 | 0.01 | 0.00 | 10/27/2022 | 12/2/2022 9:00:07 PM |
| 49.00 | 12.10 | 13.40 | 6.75 | 0.00 | 0.00% | 0 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:07 PM |
| 50.00 | 13.00 | 14.40 | 14.68 | -0.65 | -4.24% | 2 | 64 | 1.39 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 55.00 | 18.10 | 19.20 | 19.73 | +0.73 | +3.85% | 2 | 40 | 1.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 60.00 | 23.00 | 24.40 | 23.36 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 9:00:07 PM |
| 65.00 | 27.90 | 29.80 | 29.50 | 0.00 | 0.00% | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 9:00:07 PM |
| 70.00 | 33.10 | 34.90 | 32.70 | 0.00 | 0.00% | 0 | 5 | 2.62 | -1.00 | 0.00 | 0.00 | 9/23/2022 | 12/2/2022 9:00:07 PM |
| 75.00 | 38.10 | 39.30 | 35.38 | 0.00 | 0.00% | 0 | 10 | 2.45 | -1.00 | 0.00 | 0.00 | 9/28/2022 | 12/2/2022 9:00:07 PM |
| 80.00 | 42.80 | 44.70 | 39.05 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/5/2022 | 12/2/2022 9:00:07 PM |
| 85.00 | 48.10 | 49.50 | 44.20 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/5/2022 | 12/2/2022 9:00:07 PM |
| 90.00 | 53.10 | 54.70 | 45.05 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/22/2022 | 12/2/2022 9:00:07 PM |
| 95.00 | 58.10 | 59.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 100.00 | 63.10 | 64.70 | 61.40 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/27/2022 | 12/2/2022 9:00:07 PM |
| 105.00 | 68.10 | 69.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 110.00 | 73.10 | 74.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 115.00 | 78.00 | 79.30 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 120.00 | 83.10 | 84.40 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 125.00 | 88.10 | 90.20 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 130.00 | 93.10 | 94.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 135.00 | 98.10 | 99.40 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 140.00 | 102.00 | 104.40 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 145.00 | 107.20 | 109.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 150.00 | 112.90 | 114.50 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 155.00 | 118.10 | 119.40 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 160.00 | 122.40 | 124.70 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 165.00 | 128.10 | 130.30 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 170.00 | 132.10 | 135.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 175.00 | 137.30 | 140.40 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 180.00 | 143.10 | 144.60 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM |