Options Chain for IDACORP INC COM (IDA) - $154.55 as of 7/3/2026 2:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.80 | 71.80 | 69.80 | 60.58 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 62.90 | 66.80 | 64.85 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 57.90 | 61.80 | 59.85 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 52.90 | 57.00 | 54.95 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 47.80 | 52.00 | 49.90 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 42.80 | 46.90 | 44.85 | % | 0.41 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 38.00 | 41.90 | 39.95 | % | 0.35 | 0 | 9 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 33.00 | 36.90 | 34.95 | 21.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 28.00 | 32.10 | 30.05 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 23.10 | 27.00 | 25.05 | % | 0.19 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 18.20 | 22.30 | 20.25 | 14.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.98 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 13.30 | 17.40 | 15.35 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.93 | 0.01 | -0.01 | 5/4/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 8.90 | 13.10 | 11.00 | 6.96 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.33 | 0.84 | 0.02 | -0.02 | 5/4/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 5.10 | 9.00 | 7.05 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.20 | 0.68 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 1.65 | 5.60 | 3.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | 0.49 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 160.00 | 0.10 | 3.60 | 1.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.16 | 0.30 | 0.04 | -0.03 | 6/2/2026 | 7/2/2026 3:59:57 PM EST |
| 165.00 | 0.80 | 1.65 | 1.23 | 0.80 | +0.14 | +21.22% | 0.01 | 1 | 30 | 0.20 | 0.15 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.02 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.70 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.07 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | -0.16 | 0.02 | -0.02 | 4/21/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.50 | 4.70 | 2.60 | 15.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | -0.32 | 0.04 | -0.03 | 6/2/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 2.00 | 6.10 | 4.05 | % | 0.03 | 0 | 0 | 0.16 | -0.51 | 0.04 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 5.20 | 9.20 | 7.20 | % | 0.04 | 0 | 0 | 0.27 | -0.70 | 0.04 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 9.70 | 13.50 | 11.60 | % | 0.07 | 0 | 0 | 0.31 | -0.85 | 0.02 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 14.50 | 18.00 | 16.25 | % | 0.10 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 175.00 | 19.40 | 23.10 | 21.25 | % | 0.12 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 180.00 | 24.10 | 28.10 | 26.10 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 185.00 | 29.10 | 33.00 | 31.05 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |