Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $91.79 as of 11/20/2024 8:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 48.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 39.50 | 43.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 34.50 | 38.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 29.50 | 34.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 24.50 | 29.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 19.50 | 23.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 15.00 | 19.10 | 12.32 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 9.50 | 13.50 | 12.19 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 5.80 | 8.60 | 6.95 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.93 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 2.80 | 3.20 | 2.90 | +0.39 | +15.54% | 20 | 124 | 0.18 | 0.68 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 0.45 | 0.65 | 0.60 | +0.15 | +33.34% | 9 | 171 | 0.16 | 0.26 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.27 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 52 | 0.35 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 109 | 0.20 | -0.07 | 0.03 | -0.02 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.70 | 1.00 | 1.00 | -0.20 | -16.67% | 15 | 30 | 0.17 | -0.32 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 95.00 | 1.70 | 5.80 | % | 0 | 0 | 0.37 | -0.74 | 0.07 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 7.00 | 10.50 | % | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 12.10 | 15.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 17.10 | 20.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 115.00 | 21.70 | 25.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 26.30 | 30.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 31.70 | 35.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 36.40 | 40.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |