Options Chain for INTREPID POTASH INC COM (IPI) - $30.32 as of 3/25/2025 2:36:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 18.00 | 10.60 | 14.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 19.00 | 9.60 | 13.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 20.00 | 8.80 | 12.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 21.00 | 7.90 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/25/2025 3:59:46 PM EST |
| 22.00 | 7.80 | 10.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 23.00 | 5.70 | 9.20 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.87 | 1.00 | 0.01 | 0.00 | 3/17/2025 | 3/25/2025 3:59:46 PM EST |
| 24.00 | 4.70 | 8.20 | % | 0 | 0 | 1.70 | 0.98 | 0.02 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 25.00 | 4.80 | 7.20 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.95 | 0.03 | -0.01 | 3/7/2025 | 3/25/2025 3:59:46 PM EST |
| 26.00 | 4.00 | 4.90 | 3.33 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.90 | 0.05 | -0.01 | 3/24/2025 | 3/25/2025 3:59:46 PM EST |
| 27.00 | 3.20 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 321 | 0.52 | 0.83 | 0.07 | -0.02 | 3/19/2025 | 3/25/2025 3:59:46 PM EST |
| 28.00 | 1.40 | 2.95 | 2.85 | +0.97 | +51.60% | 1 | 156 | 0.49 | 0.74 | 0.09 | -0.02 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 29.00 | 1.80 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.64 | 0.11 | -0.03 | 3/24/2025 | 3/25/2025 3:59:46 PM EST |
| 30.00 | 0.20 | 1.70 | 1.40 | -0.28 | -16.67% | 25 | 203 | 0.48 | 0.53 | 0.11 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 31.00 | 0.80 | 1.25 | 1.15 | +0.35 | +43.75% | 6 | 186 | 0.48 | 0.42 | 0.11 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 32.00 | 0.45 | 0.75 | 0.58 | -0.19 | -24.68% | 1 | 135 | 0.44 | 0.33 | 0.09 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 2.20 | 0.29 | -0.21 | -42.00% | 3 | 6 | 0.71 | 0.25 | 0.08 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 34.00 | 0.05 | 0.45 | 0.35 | +0.04 | +12.91% | 10 | 10 | 0.45 | 0.21 | 0.07 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.14 | 0.06 | -0.02 | 3/17/2025 | 3/25/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 2.20 | % | 0 | 0 | 1.39 | 0.09 | 0.04 | -0.01 | 3/25/2025 3:59:46 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 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/25/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.68 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/25/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.02 | 0.02 | 0.00 | 3/3/2025 | 3/25/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.48 | -0.05 | 0.03 | -0.01 | 3/19/2025 | 3/25/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 2.10 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.10 | 0.05 | -0.01 | 3/21/2025 | 3/25/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 2.35 | 0.84 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.17 | 0.07 | -0.02 | 3/19/2025 | 3/25/2025 3:59:46 PM EST |
| 28.00 | 0.30 | 0.70 | 0.60 | +0.15 | +33.34% | 1 | 2 | 0.43 | -0.26 | 0.09 | -0.02 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 2.55 | % | 0 | 0 | 1.03 | -0.36 | 0.11 | -0.03 | 3/25/2025 3:59:46 PM EST | |||
| 30.00 | 1.15 | 1.40 | 1.20 | +0.09 | +8.11% | 44 | 12 | 0.44 | -0.47 | 0.11 | -0.03 | 3/25/2025 | 3/25/2025 3:59:46 PM EST |
| 31.00 | 0.40 | 3.40 | % | 0 | 0 | 0.61 | -0.58 | 0.11 | -0.03 | 3/25/2025 3:59:46 PM EST | |||
| 32.00 | 0.70 | 4.40 | % | 0 | 0 | 0.62 | -0.67 | 0.09 | -0.03 | 3/25/2025 3:59:46 PM EST | |||
| 33.00 | 1.85 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.75 | 0.08 | -0.03 | 3/24/2025 | 3/25/2025 3:59:46 PM EST |
| 34.00 | 1.80 | 4.70 | % | 0 | 0 | 0.69 | -0.79 | 0.07 | -0.03 | 3/25/2025 3:59:46 PM EST | |||
| 35.00 | 4.60 | 7.00 | % | 0 | 0 | 1.26 | -0.86 | 0.06 | -0.02 | 3/25/2025 3:59:46 PM EST | |||
| 36.00 | 4.20 | 7.70 | % | 0 | 0 | 0.65 | -0.91 | 0.04 | -0.01 | 3/25/2025 3:59:46 PM EST |