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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.90 | 73.90 | 71.90 | % | 0.96 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 80.00 | 64.90 | 68.90 | 66.90 | % | 0.84 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 85.00 | 59.90 | 64.00 | 61.95 | % | 0.73 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 90.00 | 54.90 | 59.00 | 56.95 | % | 0.63 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 95.00 | 49.90 | 54.00 | 51.95 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 100.00 | 44.90 | 48.90 | 46.90 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 105.00 | 39.90 | 44.00 | 41.95 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 110.00 | 34.90 | 39.10 | 37.00 | % | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 115.00 | 29.90 | 34.10 | 32.00 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 120.00 | 24.90 | 28.70 | 26.80 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 125.00 | 19.90 | 23.70 | 21.80 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 130.00 | 14.90 | 18.70 | 16.80 | 14.08 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:46 PM EST |
| 135.00 | 11.20 | 12.40 | 11.80 | % | 0.09 | 0 | 50 | 0.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 140.00 | 5.20 | 8.20 | 6.70 | 7.80 | +1.30 | +20.00% | 0.05 | 1 | 11 | 0.37 | 0.93 | 0.03 | -0.02 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 145.00 | 2.50 | 3.60 | 3.05 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.18 | 0.64 | 0.08 | -0.06 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 150.00 | 0.60 | 1.10 | 0.85 | 0.95 | -0.05 | -5.00% | 0.01 | 5 | 245 | 0.18 | 0.24 | 0.07 | -0.05 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 155.00 | 0.20 | 0.40 | 0.30 | 0.22 | -0.07 | -24.14% | 0.00 | 30 | 915 | 0.22 | 0.04 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 221 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 441 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:46 PM EST |
| 135.00 | 0.10 | 0.40 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | -0.07 | 0.03 | -0.02 | 4/23/2026 | 5/1/2026 3:59:46 PM EST |
| 145.00 | 1.40 | 2.05 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.21 | -0.36 | 0.08 | -0.06 | 4/23/2026 | 5/1/2026 3:59:46 PM EST |
| 150.00 | 2.95 | 6.30 | 4.63 | % | 0.03 | 0 | 8 | 0.38 | -0.76 | 0.07 | -0.05 | 5/1/2026 3:59:46 PM EST | |||
| 155.00 | 7.90 | 10.60 | 9.25 | % | 0.06 | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.02 | 5/1/2026 3:59:46 PM EST | |||
| 160.00 | 12.80 | 15.50 | 14.15 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 165.00 | 17.10 | 21.20 | 19.15 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 170.00 | 21.90 | 26.00 | 23.95 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST |