Options Chain for INTREPID POTASH INC COM (IPI) - $36.63 as of 7/4/2025 8:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 18.70 | 17.15 | % | 0.86 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 10.60 | 13.60 | 12.10 | % | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 28.00 | 7.60 | 10.60 | 9.10 | % | 0.33 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 29.00 | 6.60 | 9.60 | 8.10 | % | 0.28 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 5.60 | 8.60 | 7.10 | % | 0.24 | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 31.00 | 5.20 | 7.60 | 6.40 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 50 | 1.66 | 0.98 | 0.02 | -0.01 | 5/21/2025 | 7/3/2025 12:58:54 PM EST |
| 32.00 | 3.90 | 6.80 | 5.35 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.54 | 0.95 | 0.04 | -0.02 | 6/24/2025 | 7/3/2025 12:58:54 PM EST |
| 33.00 | 2.90 | 5.70 | 4.30 | % | 0.13 | 0 | 0 | 1.34 | 0.90 | 0.06 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 34.00 | 2.10 | 4.10 | 3.10 | % | 0.09 | 0 | 0 | 0.96 | 0.82 | 0.09 | -0.03 | 7/3/2025 12:58:54 PM EST | |||
| 35.00 | 1.65 | 3.60 | 2.63 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.99 | 0.73 | 0.12 | -0.04 | 6/12/2025 | 7/3/2025 12:58:54 PM EST |
| 36.00 | 0.70 | 1.90 | 1.30 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.31 | 0.61 | 0.14 | -0.04 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 37.00 | 0.00 | 3.00 | 1.50 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | 0.47 | 0.14 | -0.04 | 5/21/2025 | 7/3/2025 12:58:54 PM EST |
| 38.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.75 | 0.33 | 0.13 | -0.03 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.97 | 0.22 | 0.10 | -0.03 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 85 | 1.01 | 0.13 | 0.07 | -0.02 | 6/17/2025 | 7/3/2025 12:58:54 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.31 | 0.07 | 0.04 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.04 | 0.03 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 7/3/2025 12:58:54 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | -0.02 | 0.02 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 32.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.41 | -0.05 | 0.04 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 33.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.10 | -0.10 | 0.06 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.69 | -0.18 | 0.09 | -0.03 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | -0.27 | 0.12 | -0.04 | 6/4/2025 | 7/3/2025 12:58:54 PM EST |
| 36.00 | 0.00 | 2.05 | 1.03 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.73 | -0.39 | 0.14 | -0.04 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 37.00 | 0.65 | 2.70 | 1.68 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | -0.53 | 0.14 | -0.04 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 38.00 | 1.30 | 3.10 | 2.20 | 2.16 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.73 | -0.67 | 0.13 | -0.03 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 39.00 | 1.95 | 4.10 | 3.03 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.92 | -0.78 | 0.10 | -0.03 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 40.00 | 2.90 | 5.20 | 4.05 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.87 | 0.07 | -0.02 | 6/9/2025 | 7/3/2025 12:58:54 PM EST |
| 41.00 | 3.90 | 6.20 | 5.05 | % | 0.12 | 0 | 0 | 1.09 | -0.93 | 0.04 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 42.00 | 4.70 | 7.20 | 5.95 | % | 0.14 | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 43.00 | 5.50 | 8.50 | 7.00 | % | 0.16 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 44.00 | 6.60 | 9.50 | 8.05 | % | 0.18 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 45.00 | 7.60 | 10.50 | 9.05 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 12.60 | 15.70 | 14.15 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |