Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $73.69 as of 4/29/2024 2:02:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.70 | 37.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 45.00 | 27.80 | 32.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 50.00 | 23.10 | 26.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 55.00 | 18.50 | 21.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 60.00 | 13.50 | 16.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 65.00 | 8.10 | 11.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 70.00 | 4.70 | 6.60 | 5.45 | +1.68 | +44.57% | 2 | 39 | 0.41 | 0.94 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 45 | 653 | 0.21 | 0.45 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 4 | 215 | 0.26 | 0.06 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 0.30 | 0.40 | 0.33 | -0.17 | -34.00% | 53 | 218 | 0.26 | -0.06 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 1.80 | 1.95 | 2.23 | 0.00 | 0.00% | 0 | 50 | 0.20 | -0.55 | 0.12 | -0.03 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 4.10 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.01 | 4/8/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 9.40 | 12.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 14.30 | 18.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 19.20 | 23.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 23.80 | 28.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 105.00 | 28.80 | 33.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 34.00 | 38.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |