Options Chain for PINNACLE WEST CAP CORP COM (PNW) - $105.26 as of 11/10/2026 12:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.80 | 62.20 | 60.00 | % | 1.33 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 50.00 | 52.80 | 57.20 | 55.00 | % | 1.10 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 55.00 | 47.90 | 52.10 | 50.00 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 60.00 | 42.90 | 47.20 | 45.05 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 65.00 | 38.00 | 42.20 | 40.10 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 70.00 | 33.00 | 37.30 | 35.15 | 31.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 11/10/2026 10:58:58 AM EST |
| 75.00 | 28.10 | 32.40 | 30.25 | 31.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 10:58:58 AM EST |
| 80.00 | 23.10 | 27.50 | 25.30 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 85.00 | 18.30 | 21.90 | 20.10 | 21.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/10/2026 10:58:58 AM EST |
| 90.00 | 13.50 | 16.50 | 15.00 | 16.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.02 | 10/30/2026 | 11/10/2026 10:58:58 AM EST |
| 95.00 | 8.90 | 11.70 | 10.30 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.39 | 0.93 | 0.02 | -0.03 | 11/4/2026 | 11/10/2026 10:58:58 AM EST |
| 100.00 | 4.70 | 7.60 | 6.15 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 839 | 0.34 | 0.79 | 0.04 | -0.04 | 11/5/2026 | 11/10/2026 10:58:58 AM EST |
| 105.00 | 1.15 | 4.70 | 2.93 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.19 | 0.55 | 0.06 | -0.05 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 0.29 | 0.27 | 0.05 | -0.03 | 11/3/2026 | 11/10/2026 10:58:58 AM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.41 | 0.09 | 0.02 | -0.01 | 11/3/2026 | 11/10/2026 10:58:58 AM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 11/10/2026 10:58:58 AM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/10/2026 10:58:58 AM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/10/2026 10:58:58 AM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/10/2026 10:58:58 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/10/2026 10:58:58 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/10/2026 10:58:58 AM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/10/2026 10:58:58 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/10/2026 10:58:58 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/10/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/10/2026 10:58:58 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/10/2026 10:58:58 AM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/10/2026 10:58:58 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/10/2026 10:58:58 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/10/2026 10:58:58 AM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 11/10/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | -0.02 | 0.01 | -0.02 | 10/12/2026 | 11/10/2026 10:58:58 AM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | -0.07 | 0.02 | -0.03 | 11/2/2026 | 11/10/2026 10:58:58 AM EST |
| 100.00 | 0.70 | 1.25 | 0.98 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.22 | -0.21 | 0.04 | -0.04 | 11/3/2026 | 11/10/2026 10:58:58 AM EST |
| 105.00 | 0.85 | 4.40 | 2.63 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.21 | -0.45 | 0.06 | -0.05 | 11/4/2026 | 11/10/2026 10:58:58 AM EST |
| 110.00 | 4.80 | 7.90 | 6.35 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.73 | 0.05 | -0.03 | 11/9/2026 | 11/10/2026 10:58:58 AM EST |
| 115.00 | 8.50 | 12.30 | 10.40 | % | 0.09 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 11/10/2026 10:58:58 AM EST | |||
| 120.00 | 13.10 | 17.30 | 15.20 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 125.00 | 18.10 | 22.30 | 20.20 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 130.00 | 23.10 | 27.30 | 25.20 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 135.00 | 28.10 | 32.30 | 30.20 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 140.00 | 33.00 | 37.30 | 35.15 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 145.00 | 38.10 | 42.30 | 40.20 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 150.00 | 43.10 | 47.30 | 45.20 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 155.00 | 48.10 | 52.30 | 50.20 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST | |||
| 160.00 | 53.10 | 57.30 | 55.20 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:58:58 AM EST |