Home Options IPIChain

IPI

Intrepid Potash, IncClose $40.30EOD only

Max Pain

$35.00

Next expiry Jun 18, 2026

Expected Move

±$5.80

14.4% from close

Price Gap

-5.30

Distance to max pain

IV Rank

Low premium

P/C OI

0.40

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects IPI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

IPI Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	32.41	19.00	22.30	0.00	0	1	0.0%	1.000	0.0000	-0.002	0.000	0.012
17.00	12.00	16.60	20.20	0.00	2	3	0.0%	1.000	0.0000	-0.002	0.000	0.013
20.00	6.65	7.60	11.00	0.00	1	1	0.0%	1.000	0.0000	-0.002	0.000	0.016
22.00	15.24	0.00	0.00	0.00	4	0	0.0%	1.000	0.0000	-0.003	0.000	0.017
24.00	10.47	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.003	0.000	0.019
25.00	10.50	17.40	20.20	0.00	0	1	256.5%	0.848	0.0081	-0.120	0.027	0.012
26.00	9.05	16.60	19.30	0.00	1	2	247.9%	0.837	0.0088	-0.122	0.028	0.013
27.00	8.70	0.00	0.00	0.00	10	0	0.0%	1.000	0.0000	-0.003	0.000	0.021
28.00	9.50	10.50	13.70	0.00	5	15	143.2%	0.867	0.0132	-0.063	0.024	0.017
29.00	16.40	9.70	12.90	0.00	5	15	141.0%	0.850	0.0146	-0.067	0.027	0.017
30.00	12.30	9.10	12.00	0.00	5	55	72.3%	0.942	0.0142	-0.020	0.013	0.022
31.00	14.80	5.30	8.00	0.00	10	10	0.0%	1.000	0.0000	-0.004	0.000	0.025
32.00	8.38	7.50	9.60	0.00	1	9	59.6%	0.930	0.0198	-0.019	0.015	0.023
33.00	9.72	6.70	8.60	0.00	3	66	58.6%	0.905	0.0253	-0.023	0.019	0.023
34.00	6.47	7.70	9.30	0.00	3	9	111.2%	0.761	0.0245	-0.070	0.035	0.018
35.00	5.70	5.50	6.50	-1.90	2	253	58.4%	0.831	0.0379	-0.032	0.029	0.022
36.00	7.00	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.004	0.000	0.029
37.00	5.00	3.60	5.80	0.00	1	17	62.1%	0.724	0.0474	-0.044	0.038	0.019
38.00	3.00	3.20	5.10	0.00	5	23	63.8%	0.668	0.0500	-0.048	0.041	0.018
39.00	8.37	2.85	4.50	0.00	1	49	65.8%	0.613	0.0512	-0.052	0.043	0.017
40.00	4.20	2.10	4.00	0.05	1	314	63.2%	0.560	0.0550	-0.051	0.045	0.015
41.00	3.56	1.50	3.50	0.00	2	25	61.1%	0.502	0.0575	-0.050	0.045	0.014
42.00	2.85	0.90	2.90	0.00	2	111	56.7%	0.438	0.0612	-0.046	0.045	0.012
45.00	1.15	0.85	1.40	-0.50	2	232	59.3%	0.289	0.0507	-0.041	0.039	0.008
50.00	0.55	0.30	0.75	-0.15	8	388	65.5%	0.145	0.0307	-0.030	0.026	0.004
55.00	0.39	0.05	0.60	0.04	3	167	74.5%	0.087	0.0187	-0.023	0.018	0.003
60.00	0.65	0.00	0.75	0.00	8	96	92.3%	0.083	0.0145	-0.028	0.017	0.002
65.00	0.25	0.00	0.75	0.00	1	164	105.6%	0.074	0.0117	-0.029	0.016	0.002
70.00	1.35	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	-0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.35	0.00	0.35	-0.40	1	7	189.1%	-0.017	0.0019	-0.015	0.005	-0.001
17.00	0.35	0.00	0.25	0.00	0	2	157.8%	-0.015	0.0021	-0.012	0.004	-0.001
18.00	0.85	0.00	2.65	0.00	0	1	257.4%	-0.070	0.0046	-0.067	0.015	-0.003
20.00	0.10	0.00	0.05	0.00	4	9	103.1%	-0.005	0.0013	-0.003	0.002	-0.000
21.00	0.35	0.00	0.30	-0.25	1	3	126.6%	-0.022	0.0036	-0.013	0.006	-0.001
22.00	0.30	0.05	0.75	0.00	1	42	145.5%	-0.046	0.0058	-0.027	0.011	-0.002
23.00	0.83	0.05	1.25	0.00	1	6	154.6%	-0.065	0.0072	-0.038	0.014	-0.003
24.00	0.13	0.00	0.75	0.00	97	269	125.8%	-0.050	0.0072	-0.025	0.012	-0.002
25.00	0.10	0.00	0.75	-0.03	3	90	117.6%	-0.053	0.0081	-0.025	0.012	-0.002
26.00	0.48	0.00	0.75	0.00	2	30	109.7%	-0.057	0.0091	-0.024	0.013	-0.002
27.00	0.59	0.00	0.95	0.00	1	1	108.5%	-0.070	0.0109	-0.028	0.015	-0.003
28.00	0.61	0.00	0.95	0.00	1	94	100.7%	-0.075	0.0124	-0.028	0.016	-0.003
29.00	0.24	0.00	1.10	0.00	10	5	97.1%	-0.088	0.0145	-0.030	0.018	-0.003
30.00	0.19	0.00	0.75	0.00	1	9	80.2%	-0.076	0.0157	-0.022	0.016	-0.003
31.00	0.23	0.05	0.95	0.00	1	4	79.7%	-0.098	0.0190	-0.026	0.020	-0.003
32.00	0.70	0.05	1.00	0.00	1	13	73.6%	-0.109	0.0223	-0.026	0.021	-0.004
33.00	0.63	0.10	1.15	0.16	1	26	70.5%	-0.131	0.0265	-0.029	0.024	-0.005
34.00	0.50	0.20	1.25	0.00	2	2	66.7%	-0.155	0.0314	-0.030	0.027	-0.005
35.00	0.68	0.65	1.00	0.00	5	52	62.5%	-0.182	0.0372	-0.031	0.030	-0.006
36.00	0.64	0.85	1.80	0.00	1	15	68.8%	-0.243	0.0400	-0.041	0.036	-0.009
37.00	1.52	1.10	2.15	0.85	9	42	67.8%	-0.288	0.0443	-0.044	0.039	-0.010
38.00	1.47	1.40	2.55	0.00	2	7	66.8%	-0.336	0.0480	-0.046	0.041	-0.012
39.00	2.23	1.00	3.00	0.00	1	5	57.4%	-0.380	0.0584	-0.041	0.043	-0.014
40.00	2.40	2.30	3.20	0.00	1	262	63.2%	-0.440	0.0550	-0.046	0.045	-0.016
41.00	2.67	2.00	4.00	0.00	1	9	56.7%	-0.503	0.0619	-0.042	0.045	-0.018
42.00	3.19	3.20	4.70	0.00	1	14	64.4%	-0.547	0.0542	-0.047	0.045	-0.021
45.00	5.10	4.50	7.00	0.00	17	31	57.4%	-0.719	0.0517	-0.034	0.038	-0.027
50.00	14.90	9.20	11.40	0.00	5	16	68.4%	-0.843	0.0310	-0.027	0.027	-0.035
60.00	18.60	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.007	0.000	-0.048
70.00	25.80	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.008	0.000	-0.055

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.