Options Chain for IDACORP INC COM (IDA) - $147.74 as of 5/1/2026 2:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 39.90 | 44.20 | 42.05 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 110.00 | 34.90 | 39.20 | 37.05 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 115.00 | 29.90 | 34.20 | 32.05 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 120.00 | 24.90 | 29.20 | 27.05 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 125.00 | 19.90 | 23.70 | 21.80 | % | 0.17 | 0 | 0 | 0.43 | 0.97 | 0.01 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 130.00 | 15.00 | 18.80 | 16.90 | % | 0.13 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 135.00 | 11.80 | 13.70 | 12.75 | % | 0.09 | 0 | 0 | 0.23 | 0.85 | 0.02 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 140.00 | 7.60 | 9.70 | 8.65 | % | 0.06 | 0 | 0 | 0.22 | 0.73 | 0.03 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 145.00 | 3.50 | 7.00 | 5.25 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.03 | -0.05 | 5/1/2026 3:59:46 PM EST | |||
| 150.00 | 1.25 | 4.90 | 3.08 | 3.31 | % | 0.02 | 1 | 0 | 0.21 | 0.40 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:46 PM EST | |
| 155.00 | 0.00 | 3.30 | 1.65 | 1.64 | -0.16 | -8.89% | 0.01 | 1 | 2 | 0.31 | 0.24 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.02 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.01 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 140.00 | 0.25 | 3.10 | 1.68 | 1.69 | % | 0.01 | 1 | 0 | 0.19 | -0.27 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:46 PM EST | |
| 145.00 | 2.15 | 5.40 | 3.78 | 3.31 | % | 0.03 | 2 | 0 | 0.22 | -0.43 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:46 PM EST | |
| 150.00 | 5.50 | 7.00 | 6.25 | % | 0.04 | 0 | 0 | 0.21 | -0.60 | 0.04 | -0.04 | 5/1/2026 3:59:46 PM EST | |||
| 155.00 | 8.20 | 10.70 | 9.45 | % | 0.06 | 0 | 0 | 0.26 | -0.76 | 0.03 | -0.03 | 5/1/2026 3:59:46 PM EST | |||
| 160.00 | 12.40 | 15.70 | 14.05 | % | 0.09 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 165.00 | 17.10 | 21.10 | 19.10 | % | 0.12 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 170.00 | 21.70 | 26.10 | 23.90 | % | 0.14 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/1/2026 3:59:46 PM EST | |||
| 175.00 | 26.70 | 31.10 | 28.90 | % | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 180.00 | 31.90 | 36.10 | 34.00 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 185.00 | 36.70 | 41.10 | 38.90 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST |