Options Chain for IDACORP INC COM (IDA) - $118.95 as of 5/30/2025 9:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 32.20 | 36.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 27.30 | 31.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 22.20 | 26.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 17.40 | 21.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 12.30 | 16.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 7.60 | 11.70 | % | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 3.10 | 7.00 | % | 0 | 0 | 0.41 | 0.80 | 0.05 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.47 | 0.07 | -0.06 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.16 | 0.05 | -0.04 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.20 | 0.05 | -0.05 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.20 | 4.70 | % | 0 | 0 | 0.38 | -0.53 | 0.07 | -0.06 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 4.20 | 8.10 | % | 0 | 0 | 0.42 | -0.84 | 0.05 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 8.90 | 13.10 | 12.00 | % | 3 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 135.00 | 14.00 | 18.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 19.00 | 23.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 23.90 | 28.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 28.90 | 33.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |