Options Chain for INTREPID POTASH INC COM (IPI) - $37.94 as of 5/9/2025 3:23:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.30 | 25.10 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 18.00 | 18.70 | 22.10 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 19.00 | 18.30 | 21.10 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 20.00 | 17.30 | 20.10 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 21.00 | 16.30 | 18.80 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.00 | 15.30 | 18.10 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 23.00 | 13.30 | 16.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 24.00 | 12.20 | 15.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 25.00 | 12.50 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 10 | 3.42 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 26.00 | 11.40 | 13.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 27.00 | 10.50 | 12.50 | 5.90 | 0.00 | 0.00% | 0 | 44 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 28.00 | 9.30 | 11.80 | 5.65 | 0.00 | 0.00% | 0 | 100 | 2.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 29.00 | 8.40 | 10.40 | 5.40 | 0.00 | 0.00% | 0 | 55 | 2.55 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 7.40 | 9.70 | 8.38 | 0.00 | 0.00% | 0 | 98 | 2.49 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 31.00 | 6.40 | 9.10 | 2.10 | 0.00 | 0.00% | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:53 PM EST |
| 32.00 | 5.60 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 332 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 33.00 | 4.60 | 6.40 | 5.81 | 0.00 | 0.00% | 0 | 51 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 34.00 | 3.40 | 5.40 | 1.80 | 0.00 | 0.00% | 0 | 39 | 1.49 | 0.98 | 0.05 | 0.00 | 4/29/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 2.45 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 53 | 1.35 | 0.91 | 0.08 | -0.02 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 36.00 | 1.60 | 3.50 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.80 | 0.12 | -0.04 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 37.00 | 0.85 | 2.85 | 2.20 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.67 | 0.15 | -0.05 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 38.00 | 0.45 | 2.35 | 1.00 | -0.75 | -42.86% | 2 | 2 | 0.68 | 0.51 | 0.18 | -0.06 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.34 | 0.16 | -0.06 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.55 | 0.20 | +0.10 | +100.00% | 1 | 18 | 0.50 | 0.23 | 0.12 | -0.05 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.12 | 0.08 | -0.03 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.06 | 0.05 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.03 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.30 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.30 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 39 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 57 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 303 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.02 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.09 | 0.08 | -0.02 | 4/28/2025 | 5/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.65 | % | 0 | 0 | 0.61 | -0.20 | 0.12 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 37.00 | 0.25 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.33 | 0.15 | -0.05 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 38.00 | 0.05 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.49 | 0.18 | -0.06 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 39.00 | 1.00 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 159 | 0.36 | -0.66 | 0.16 | -0.06 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 1.60 | 3.40 | % | 0 | 0 | 0.46 | -0.77 | 0.12 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 41.00 | 2.20 | 4.50 | % | 0 | 0 | 0.72 | -0.88 | 0.08 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 42.00 | 3.20 | 5.20 | % | 0 | 0 | 1.25 | -0.94 | 0.05 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 43.00 | 4.20 | 6.90 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 44.00 | 5.60 | 7.10 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 45.00 | 6.30 | 8.50 | % | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 46.00 | 6.80 | 9.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 47.00 | 8.20 | 10.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 48.00 | 9.10 | 11.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 49.00 | 10.10 | 12.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 50.00 | 11.30 | 13.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 55.00 | 16.20 | 18.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |