Options Chain for INTREPID POTASH INC COM (IPI) - $39.57 as of 5/1/2026 2:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 15.60 | 14.25 | % | 0.57 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 30.00 | 8.00 | 11.60 | 9.80 | % | 0.33 | 0 | 0 | 2.10 | 0.95 | 0.02 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 32.00 | 6.30 | 9.80 | 8.05 | % | 0.25 | 0 | 0 | 1.89 | 0.90 | 0.03 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 33.00 | 5.40 | 8.70 | 7.05 | % | 0.21 | 0 | 0 | 1.69 | 0.86 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 34.00 | 4.90 | 7.20 | 6.05 | 7.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 0.83 | 0.04 | -0.05 | 3/23/2026 | 5/1/2026 3:59:39 PM EST |
| 35.00 | 4.00 | 6.50 | 5.25 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.33 | 0.78 | 0.04 | -0.06 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 36.00 | 3.30 | 5.80 | 4.55 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | 0.73 | 0.05 | -0.07 | 4/20/2026 | 5/1/2026 3:59:39 PM EST |
| 37.00 | 2.65 | 4.80 | 3.73 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.14 | 0.68 | 0.06 | -0.07 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 38.00 | 2.50 | 4.50 | 3.50 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.89 | 0.62 | 0.06 | -0.08 | 4/22/2026 | 5/1/2026 3:59:39 PM EST |
| 39.00 | 1.65 | 3.60 | 2.63 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.78 | 0.56 | 0.06 | -0.08 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 40.00 | 1.40 | 3.10 | 2.25 | 2.80 | +0.40 | +16.67% | 0.06 | 11 | 79 | 0.81 | 0.50 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 41.00 | 0.85 | 2.70 | 1.78 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.78 | 0.43 | 0.06 | -0.08 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 42.00 | 0.50 | 2.35 | 1.43 | 1.47 | +0.17 | +13.08% | 0.03 | 1 | 29 | 0.77 | 0.37 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 43.00 | 0.55 | 2.00 | 1.28 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.82 | 0.31 | 0.06 | -0.07 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 44.00 | 0.10 | 1.80 | 0.95 | 1.20 | -0.10 | -7.70% | 0.02 | 17 | 116 | 0.75 | 0.26 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 45.00 | 0.60 | 1.60 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.94 | 0.22 | 0.05 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 46.00 | 0.10 | 1.45 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.83 | 0.18 | 0.04 | -0.05 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 47.00 | 0.05 | 1.25 | 0.65 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.14 | 0.04 | -0.05 | 3/27/2026 | 5/1/2026 3:59:39 PM EST |
| 48.00 | 0.05 | 1.25 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.12 | 0.03 | -0.04 | 4/21/2026 | 5/1/2026 3:59:39 PM EST |
| 49.00 | 0.05 | 1.10 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | 0.09 | 0.03 | -0.04 | 4/22/2026 | 5/1/2026 3:59:39 PM EST |
| 50.00 | 0.10 | 1.25 | 0.68 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 32 | 1.04 | 0.07 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.02 | 0.01 | -0.01 | 4/14/2026 | 5/1/2026 3:59:39 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:39 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 13 | 1.05 | -0.05 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 32.00 | 0.05 | 1.05 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.94 | -0.10 | 0.03 | -0.04 | 4/16/2026 | 5/1/2026 3:59:39 PM EST |
| 33.00 | 0.05 | 0.70 | 0.38 | 0.38 | -0.08 | -17.40% | 0.01 | 1 | 26 | 0.75 | -0.14 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 34.00 | 0.05 | 1.55 | 0.80 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | -0.17 | 0.04 | -0.05 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 35.00 | 0.15 | 1.50 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.79 | -0.22 | 0.04 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 36.00 | 0.55 | 1.25 | 0.90 | 1.20 | +0.30 | +33.34% | 0.03 | 4 | 31 | 0.74 | -0.27 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 37.00 | 0.70 | 2.60 | 1.65 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.89 | -0.32 | 0.06 | -0.07 | 4/17/2026 | 5/1/2026 3:59:39 PM EST |
| 38.00 | 1.10 | 2.95 | 2.03 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.89 | -0.38 | 0.06 | -0.08 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 39.00 | 1.50 | 3.20 | 2.35 | 1.50 | -1.00 | -40.00% | 0.06 | 1 | 3 | 0.84 | -0.44 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 40.00 | 2.00 | 3.10 | 2.55 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.73 | -0.50 | 0.06 | -0.08 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 41.00 | 2.60 | 3.70 | 3.15 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.57 | 0.06 | -0.08 | 4/17/2026 | 5/1/2026 3:59:39 PM EST |
| 42.00 | 3.50 | 4.40 | 3.95 | % | 0.09 | 0 | 0 | 0.77 | -0.63 | 0.06 | -0.08 | 5/1/2026 3:59:39 PM EST | |||
| 43.00 | 4.20 | 5.10 | 4.65 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.69 | 0.06 | -0.07 | 4/9/2026 | 5/1/2026 3:59:39 PM EST |
| 44.00 | 4.60 | 7.20 | 5.90 | % | 0.13 | 0 | 0 | 0.87 | -0.74 | 0.05 | -0.07 | 5/1/2026 3:59:39 PM EST | |||
| 45.00 | 5.40 | 8.10 | 6.75 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.47 | -0.78 | 0.05 | -0.06 | 4/6/2026 | 5/1/2026 3:59:39 PM EST |
| 46.00 | 6.20 | 8.40 | 7.30 | % | 0.16 | 0 | 0 | 1.32 | -0.82 | 0.04 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 47.00 | 6.90 | 9.30 | 8.10 | % | 0.17 | 0 | 0 | 1.36 | -0.86 | 0.04 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 48.00 | 7.80 | 10.70 | 9.25 | % | 0.19 | 0 | 0 | 1.59 | -0.88 | 0.03 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 49.00 | 8.00 | 11.50 | 9.75 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | -0.91 | 0.03 | -0.04 | 4/1/2026 | 5/1/2026 3:59:39 PM EST |
| 50.00 | 9.00 | 12.50 | 10.75 | 13.14 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.67 | -0.93 | 0.02 | -0.03 | 4/10/2026 | 5/1/2026 3:59:39 PM EST |
| 55.00 | 13.90 | 17.30 | 15.60 | % | 0.28 | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.01 | 5/1/2026 3:59:39 PM EST | |||
| 60.00 | 19.00 | 22.20 | 20.60 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST | |||
| 65.00 | 24.10 | 27.30 | 25.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:39 PM EST |