IPI · Intrepid Potash, Inc. · Options Chain

Track IPI — free

$41.26 -0.28 (-0.67%) At close · Sep 9

Russell 2000 member Rebalance outlook locked

Market Cap

$556.16M

13.46M

Options Chain

Underlying $41.26 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 8 days to expiry · 52 contracts · mixed daily-bar sessions · Feb 25, 2026–Sep 9, 2026; 4 unknown

Put / call OI

0.29

Call-heavy positioning

Open interest

4,019

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$5.26 below spot

ATM implied vol

53.3%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 8d Oct 16 36d Dec 18 99d Mar 19 190d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
12	2	—	—	$20.10	$22.90	$24.36		$0.05	$0.00	$0.80	—	—	1	1
Call · $20 In the money Daily-bar session Mar 26, 2026 Quote as of 2026-09-09 19:59:04.828 UTC Last $24.36 Breakeven $44.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $20 Daily-bar session Aug 17, 2026 Quote as of 2026-09-09 19:59:50.701 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
11	1	—	—	$16.10	$18.90	$15.28		$0.44	$0.00	$0.75	—	—	3	77
Call · $24 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-09 19:59:04.828 UTC Last $15.28 Breakeven $39.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $24 Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.44 Breakeven $23.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 4, 2026 Model this put
7	1	—	—	$15.30	$17.90	$14.70		$0.55	$0.00	$0.75	—	—	6	18
Call · $25 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-09 19:59:56.871 UTC Last $14.70 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 4, 2026 Model this call Put · $25 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.812 UTC Last $0.55 Breakeven $24.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$13.50	$16.90	$13.00		$0.50	$0.00	$0.75	—	—	1	3
Call · $26 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-09 19:59:04.829 UTC Last $13.00 Breakeven $39.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $26 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this put
4	4	—	—	$13.50	$15.80	$9.35		$0.05	$0.00	$0.75	—	—	10	106
Call · $27 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.814 UTC Last $9.35 Breakeven $36.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $27 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:00.079 UTC Last $0.05 Breakeven $26.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 4, 2026 Model this put
2	1	—	—	$12.50	$14.80	$8.80		$0.05	$0.00	$0.75	—	—	10	110
Call · $28 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-09 19:59:59.814 UTC Last $8.80 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $28 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.850 UTC Last $0.05 Breakeven $27.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$11.50	$13.80	—		$0.28	$0.00	$0.75	—	—	4	54
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:07.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 19:59:59.882 UTC Last $0.28 Breakeven $28.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 4, 2026 Model this put
15	4	—	—	$10.30	$12.80	$5.43		$0.20	$0.00	$0.75	—	—	26	135
Call · $30 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-09 19:59:59.747 UTC Last $5.43 Breakeven $35.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $30 Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.20 Breakeven $29.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 4, 2026 Model this put
1	1	—	—	$9.40	$11.80	$6.99		$0.01	$0.00	$0.75	—	—	1	42
Call · $31 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-09 19:59:29.293 UTC Last $6.99 Breakeven $37.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $31 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.01 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 4, 2026 Model this put
22	1	—	—	$8.10	$11.00	$8.50		$0.11	$0.00	$0.75	—	—	1	19
Call · $32 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.814 UTC Last $8.50 Breakeven $40.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.814 UTC Last $0.11 Breakeven $31.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
13	1	—	—	$6.90	$9.30	$8.00		$0.13	$0.00	$0.75	—	—	12	26
Call · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:24.464 UTC Last $8.00 Breakeven $41.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 4, 2026 Model this call Put · $33 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.13 Breakeven $32.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 4, 2026 Model this put
—	—	106.8%	0.905	$6.50	$8.70	—		$0.53	$0.00	$0.75	—	—	4	19
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:59:04.824 UTC Last — Breakeven — Implied vol 106.8% Delta 0.905 ≈90% ITM Gamma 0.026 Theta -0.072 Vega 0.01 Open interest — OI effective date — Model this call Put · $34 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.53 Breakeven $33.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 4, 2026 Model this put
36	2	85.1%	0.916	$5.50	$7.50	$6.92		$0.21	$0.00	$0.75	—	—	3	160
Call · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:04.825 UTC Last $6.92 Breakeven $41.92 Implied vol 85.1% Delta 0.916 ≈92% ITM Gamma 0.03 Theta -0.053 Vega 0.01 Open interest 36 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.858 UTC Last $0.21 Breakeven $34.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 4, 2026 Model this put
24	14	82.7%	0.881	$4.60	$6.60	$4.30		$0.68	$0.00	$0.65	—	—	3	6
Call · $36 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-09 19:59:59.812 UTC Last $4.30 Breakeven $40.30 Implied vol 82.7% Delta 0.881 ≈88% ITM Gamma 0.039 Theta -0.066 Vega 0.012 Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $36 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $0.68 Breakeven $35.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this put
66	11	66.8%	0.877	$3.50	$5.60	$2.50		$0.31	$0.00	$0.65	—	—	1	15
Call · $37 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:59:59.949 UTC Last $2.50 Breakeven $39.50 Implied vol 66.8% Delta 0.877 ≈88% ITM Gamma 0.05 Theta -0.055 Vega 0.012 Open interest 66 OI effective date Sep 4, 2026 Model this call Put · $37 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.831 UTC Last $0.31 Breakeven $36.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this put
24	6	58.6%	0.842	$2.90	$4.30	$3.81		$1.67	$0.05	$0.85	-0.189	67.6%	1	5
Call · $38 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $3.81 Breakeven $41.81 Implied vol 58.6% Delta 0.842 ≈84% ITM Gamma 0.068 Theta -0.057 Vega 0.015 Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $38 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.785 UTC Last $1.67 Breakeven $36.33 Implied vol 67.6% Delta -0.189 ≈19% ITM Gamma 0.066 Theta -0.069 Vega 0.017 Open interest 5 OI effective date Sep 4, 2026 Model this put
11	1	63.8%	0.743	$2.25	$3.60	$3.22		$1.29	$0.15	$0.80	-0.231	55.6%	40	36
Call · $39 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.784 UTC Last $3.22 Breakeven $42.22 Implied vol 63.8% Delta 0.743 ≈74% ITM Gamma 0.083 Theta -0.081 Vega 0.02 Open interest 11 OI effective date Sep 4, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.784 UTC Last $1.29 Breakeven $37.71 Implied vol 55.6% Delta -0.231 ≈23% ITM Gamma 0.09 Theta -0.064 Vega 0.019 Open interest 36 OI effective date Sep 4, 2026 Model this put
283	13	48.7%	0.684	$1.75	$2.10	$2.00		$0.77	$0.45	$1.00	-0.328	52.9%	1	50
Call · $40 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.811 UTC Last $2.00 Breakeven $42.00 Implied vol 48.7% Delta 0.684 ≈68% ITM Gamma 0.12 Theta -0.069 Vega 0.022 Open interest 283 OI effective date Sep 4, 2026 Model this call Put · $40 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:58.062 UTC Last $0.77 Breakeven $39.23 Implied vol 52.9% Delta -0.328 ≈33% ITM Gamma 0.112 Theta -0.072 Vega 0.022 Open interest 50 OI effective date Sep 4, 2026 Model this put
37	1	50.4%	0.553	$0.75	$2.00	$1.50		$1.17	$0.80	$1.65	-0.449	56.3%	1	1
Call · $41 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.850 UTC Last $1.50 Breakeven $42.50 Implied vol 50.4% Delta 0.553 ≈55% ITM Gamma 0.129 Theta -0.078 Vega 0.024 Open interest 37 OI effective date Sep 4, 2026 Model this call Put · $41 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.850 UTC Last $1.17 Breakeven $39.83 Implied vol 56.3% Delta -0.449 ≈45% ITM Gamma 0.115 Theta -0.083 Vega 0.024 Open interest 1 OI effective date Sep 4, 2026 Model this put
Underlying $41.26
76	3	51.8%	0.427	$0.60	$1.30	$1.25		$6.20	$1.30	$2.25	-0.564	56.7%	2	5
Call · $42 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:59.895 UTC Last $1.25 Breakeven $43.25 Implied vol 51.8% Delta 0.427 ≈43% ITM Gamma 0.124 Theta -0.079 Vega 0.024 Open interest 76 OI effective date Sep 4, 2026 Model this call Put · $42 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 19:59:59.882 UTC Last $6.20 Breakeven $35.80 Implied vol 56.7% Delta -0.564 ≈56% ITM Gamma 0.114 Theta -0.083 Vega 0.024 Open interest 5 OI effective date Sep 4, 2026 Model this put
619	2	—	—	$0.00	$0.40	$0.10		$4.50	$2.95	$4.70	-0.901	43.9%	20	14
Call · $45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.894 UTC Last $0.10 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 619 OI effective date Sep 4, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $4.50 Breakeven $40.50 Implied vol 43.9% Delta -0.901 ≈90% ITM Gamma 0.065 Theta -0.025 Vega 0.011 Open interest 14 OI effective date Sep 4, 2026 Model this put
403	3	94.5%	0.097	$0.05	$0.45	$0.06		$12.70	$7.10	$10.10	—	—	1	5
Call · $50 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 19:59:59.814 UTC Last $0.06 Breakeven $50.06 Implied vol 94.5% Delta 0.097 ≈10% ITM Gamma 0.03 Theta -0.063 Vega 0.011 Open interest 403 OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-09 19:59:23.517 UTC Last $12.70 Breakeven $37.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this put
925	1	—	—	$0.00	$0.05	$0.03		—	$12.20	$14.40	—	—	—	—
Call · $55 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 19:59:59.819 UTC Last $0.03 Breakeven $55.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 925 OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:32.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
94	11	—	—	$0.00	$0.75	$0.55		—	$17.20	$19.40	—	—	—	—
Call · $60 Daily-bar session Jun 5, 2026 Quote as of 2026-09-09 19:59:50.701 UTC Last $0.55 Breakeven $60.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-09 19:58:38.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
366	20	—	—	$0.00	$0.30	$0.05		$22.70	$22.20	$24.70	—	—	34	—
Call · $65 Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 19:56:05.262 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 366 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $22.70 Breakeven $42.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	1	—	—	$0.00	$0.05	$0.05		$27.01	$27.20	$29.70	—	—	2	—
Call · $70 Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 18:33:52.553 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-09 19:59:59.998 UTC Last $27.01 Breakeven $42.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 25, 2026–Sep 9, 2026; 4 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1421461 CUSIP 46121Y201 13F (30d) 97 filings 97 filers Visit website Investor relations