Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $74.20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.20 | 36.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 26.70 | 31.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 21.80 | 26.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 55.00 | 16.70 | 21.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 12.00 | 15.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 6.50 | 11.00 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 70.00 | 1.60 | 6.30 | 3.77 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.88 | 0.05 | -0.02 | 4/19/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 0.65 | 0.80 | 1.00 | +0.05 | +5.27% | 2 | 651 | 0.16 | 0.39 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 215 | 0.34 | 0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 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 | 0.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 0.15 | 0.30 | 0.15 | -0.06 | -28.58% | 4 | 45 | 0.91 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 1 | 218 | 0.28 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 2.35 | 4.20 | 2.23 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.61 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 4.50 | 9.20 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.03 | -0.01 | 4/8/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 9.60 | 14.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 14.70 | 19.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 95.00 | 19.50 | 24.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 100.00 | 24.50 | 29.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 105.00 | 29.50 | 34.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 110.00 | 34.50 | 39.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |