Options Chain for ORMAT TECHNOLOGIES INC COM (ORA) - $74.33 as of 5/30/2025 9:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 27.80 | 31.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 23.00 | 26.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 18.20 | 22.20 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 13.50 | 17.30 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 8.90 | 12.70 | % | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 5.30 | 6.80 | % | 0 | 0 | 0.31 | 0.74 | 0.04 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 2.50 | 3.10 | 2.20 | -0.70 | -24.14% | 2 | 4 | 0.28 | 0.49 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.85 | 1.15 | 1.03 | -0.29 | -21.97% | 35 | 10 | 0.26 | 0.21 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.20 | 0.50 | % | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 0.15 | 1.65 | 0.51 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.25 | 1.35 | % | 0 | 0 | 0.36 | -0.11 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.20 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.26 | 0.04 | -0.03 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 2.60 | 3.30 | 3.08 | +0.23 | +8.07% | 2 | 6 | 0.24 | -0.51 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 4.10 | 8.00 | % | 0 | 0 | 0.45 | -0.79 | 0.05 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 8.70 | 12.30 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 13.60 | 17.20 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 95.00 | 18.50 | 22.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 23.50 | 27.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 28.50 | 32.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 33.60 | 37.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |