Options Chain for PNM RES INC COM (PNM) - $36.32 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.80 | 19.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 13.00 | 16.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 9.80 | 14.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 5.30 | 9.00 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.05 | 1/29/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 1.25 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 767 | 1.08 | 0.81 | 0.09 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 838 | 0.27 | 0.14 | 0.11 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.51 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.19 | 0.09 | -0.06 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 3.00 | 6.00 | 4.74 | 0.00 | 0.00% | 0 | 21 | 1.26 | -0.86 | 0.11 | -0.02 | 2/2/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 7.20 | 11.00 | % | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 11.90 | 16.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 17.50 | 21.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 22.70 | 26.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 26.60 | 31.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |